Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Extra Space Storage Inc
(NY:
EXR
)
151.89
+0.54 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
8.497
8.751
8.497
8.690
1,320,324
+0.13(+1.55%)
May 27, 2005
8.388
8.570
8.304
8.557
201,660
+0.20(+2.38%)
May 26, 2005
8.268
8.376
8.207
8.358
258,331
+0.14(+1.69%)
May 25, 2005
8.256
8.292
8.183
8.220
239,938
-0.02(-0.22%)
May 24, 2005
8.207
8.292
8.171
8.238
226,350
+0.07(+0.89%)
May 23, 2005
8.008
8.322
8.008
8.165
194,535
+0.19(+2.42%)
May 20, 2005
7.906
8.020
7.869
7.972
337,040
+0.04(+0.46%)
May 19, 2005
7.845
7.996
7.845
7.936
57,830
+0.05(+0.69%)
May 18, 2005
7.815
7.936
7.809
7.882
136,870
+0.08(+1.08%)
May 17, 2005
7.785
7.815
7.725
7.797
111,021
+0.03(+0.39%)
May 16, 2005
7.707
7.845
7.707
7.767
164,046
+0.01(+0.16%)
May 13, 2005
7.574
7.755
7.357
7.755
288,655
+0.14(+1.82%)
May 12, 2005
7.737
7.737
7.544
7.616
225,025
-0.11(-1.48%)
May 11, 2005
7.785
7.785
7.598
7.731
631,495
-0.05(-0.70%)
May 10, 2005
7.815
7.815
7.604
7.785
317,321
-0.03(-0.39%)
May 09, 2005
7.743
7.876
7.725
7.815
137,202
+0.07(+0.94%)
May 06, 2005
7.694
7.797
7.616
7.743
732,243
-0.04(-0.47%)
May 05, 2005
7.803
7.876
7.694
7.779
236,292
-0.01(-0.08%)
May 04, 2005
7.845
7.876
7.773
7.785
121,294
-0.07(-0.85%)
May 03, 2005
7.888
7.936
7.827
7.851
133,059
+0.01(+0.08%)
May 02, 2005
7.906
7.906
7.785
7.845
58,658
+0.00(+0.00%)
Apr 29, 2005
7.845
7.869
7.755
7.845
114,003
+0.05(+0.62%)
Apr 28, 2005
7.827
7.876
7.755
7.797
49,213
-0.07(-0.92%)
Apr 27, 2005
7.815
7.948
7.785
7.869
52,362
+0.06(+0.77%)
Apr 26, 2005
7.966
7.996
7.731
7.809
250,046
-0.14(-1.75%)
Apr 25, 2005
7.737
7.954
7.725
7.948
196,192
+0.21(+2.73%)
Apr 22, 2005
7.882
7.888
7.694
7.737
200,335
-0.17(-2.14%)
Apr 21, 2005
7.966
7.996
7.845
7.906
74,235
-0.01(-0.15%)
Apr 20, 2005
7.924
8.002
7.876
7.918
295,946
-0.02(-0.23%)
Apr 19, 2005
7.936
8.226
7.845
7.936
117,317
+0.01(+0.15%)
Apr 18, 2005
7.876
7.966
7.845
7.924
87,822
+0.03(+0.38%)
Apr 15, 2005
8.014
8.075
7.894
7.894
58,990
-0.12(-1.51%)
Apr 14, 2005
8.032
8.063
7.918
8.014
299,260
-0.02(-0.23%)
Apr 13, 2005
7.936
8.057
7.857
8.032
844,589
+0.13(+1.60%)
Apr 12, 2005
7.857
7.960
7.731
7.906
80,697
+0.05(+0.69%)
Apr 11, 2005
7.906
7.966
7.785
7.851
45,734
-0.03(-0.38%)
Apr 08, 2005
8.026
8.087
7.694
7.882
85,171
-0.14(-1.80%)
Apr 07, 2005
7.936
8.183
7.918
8.026
502,081
+0.07(+0.83%)
Apr 06, 2005
7.942
8.129
7.906
7.960
77,383
+0.02(+0.23%)
Apr 05, 2005
7.839
7.990
7.833
7.942
49,379
+0.10(+1.31%)
Apr 04, 2005
7.876
7.906
7.755
7.839
99,753
+0.00(+0.00%)
Apr 01, 2005
8.183
8.232
7.791
7.839
175,645
-0.31(-3.78%)
Mar 31, 2005
8.026
8.147
7.791
8.147
263,136
+0.08(+1.05%)
Mar 30, 2005
7.785
8.081
7.779
8.063
123,614
+0.34(+4.37%)
Mar 29, 2005
7.646
7.725
7.574
7.725
146,647
+0.02(+0.23%)
Mar 28, 2005
7.845
7.869
7.616
7.707
54,847
-0.12(-1.54%)
Mar 24, 2005
7.845
7.906
7.779
7.827
89,479
-0.05(-0.69%)
Mar 23, 2005
7.996
7.996
7.743
7.882
305,391
-0.13(-1.66%)
Mar 22, 2005
8.087
8.171
7.990
8.014
100,416
-0.10(-1.19%)
Mar 21, 2005
8.238
8.268
8.075
8.111
227,013
-0.10(-1.25%)
Mar 18, 2005
8.207
8.292
8.026
8.213
445,410
+0.07(+0.81%)
Mar 17, 2005
8.117
8.171
7.996
8.147
90,142
+0.07(+0.90%)
Mar 16, 2005
8.153
8.153
7.978
8.075
82,354
-0.08(-0.96%)
Mar 15, 2005
8.298
8.401
8.105
8.153
51,368
-0.11(-1.39%)
Mar 14, 2005
8.334
8.334
8.177
8.268
40,763
-0.03(-0.36%)
Mar 11, 2005
8.328
8.413
8.147
8.298
116,820
-0.14(-1.65%)
Mar 10, 2005
8.509
8.539
8.304
8.437
68,435
-0.04(-0.50%)
Mar 09, 2005
8.479
8.563
8.268
8.479
151,121
-0.03(-0.35%)
Mar 08, 2005
8.539
8.630
8.461
8.509
60,150
+0.03(+0.36%)
Mar 07, 2005
8.497
8.527
8.401
8.479
222,373
-0.02(-0.21%)
Mar 04, 2005
8.509
8.533
8.425
8.497
173,325
+0.11(+1.29%)
Mar 03, 2005
8.509
8.533
8.388
8.388
85,668
-0.08(-1.00%)
Mar 02, 2005
8.539
8.594
8.388
8.473
100,581
+0.02(+0.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.