Extra Space Storage Inc (NY: EXR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.13	11.51	10.99	11.34	1,023,544	+0.22(+1.99%)
Feb 27, 2007	11.61	11.61	11.06	11.12	1,053,200	-0.27(-2.36%)
Feb 26, 2007	11.52	11.56	11.23	11.39	552,697	-0.13(-1.14%)
Feb 23, 2007	11.76	11.76	11.45	11.52	762,338	-0.24(-2.03%)
Feb 22, 2007	11.84	11.87	11.72	11.76	486,221	-0.10(-0.86%)
Feb 21, 2007	11.97	11.97	11.83	11.86	225,350	-0.09(-0.75%)
Feb 20, 2007	11.84	12.01	11.72	11.95	207,088	+0.05(+0.45%)
Feb 16, 2007	11.84	11.91	11.57	11.90	354,026	+0.05(+0.45%)
Feb 15, 2007	11.84	12.06	11.75	11.84	460,754	+0.00(+0.00%)
Feb 14, 2007	11.88	11.98	11.73	11.84	272,431	-0.07(-0.60%)
Feb 13, 2007	11.58	11.94	11.58	11.91	254,956	+0.32(+2.78%)
Feb 12, 2007	11.79	11.85	11.50	11.59	454,454	-0.17(-1.42%)
Feb 09, 2007	11.99	11.99	11.51	11.76	986,181	-0.24(-2.04%)
Feb 08, 2007	12.04	12.16	11.84	12.00	1,616,492	-0.04(-0.30%)
Feb 07, 2007	11.83	12.04	11.61	12.04	451,874	+0.28(+2.39%)
Feb 06, 2007	11.75	11.78	11.59	11.76	275,279	+0.02(+0.20%)
Feb 05, 2007	11.79	11.79	11.57	11.73	930,220	-0.17(-1.45%)
Feb 02, 2007	11.78	12.24	11.78	11.91	381,169	+0.11(+0.96%)
Feb 01, 2007	11.84	11.88	11.72	11.79	394,237	+0.01(+0.10%)
Jan 31, 2007	11.55	11.92	11.50	11.78	534,809	+0.18(+1.54%)
Jan 30, 2007	11.43	11.61	11.29	11.60	285,835	+0.16(+1.41%)
Jan 29, 2007	11.26	11.48	11.26	11.44	207,758	+0.14(+1.27%)
Jan 26, 2007	11.24	11.33	11.10	11.30	338,612	+0.04(+0.37%)
Jan 25, 2007	11.21	11.27	11.13	11.26	350,508	+0.04(+0.32%)
Jan 24, 2007	11.19	11.26	11.16	11.22	204,239	+0.03(+0.27%)
Jan 23, 2007	11.22	11.31	11.16	11.19	195,862	-0.10(-0.85%)
Jan 22, 2007	11.15	11.29	11.05	11.29	347,157	+0.09(+0.80%)
Jan 19, 2007	11.07	11.20	10.98	11.20	354,194	+0.13(+1.19%)
Jan 18, 2007	11.22	11.23	11.01	11.07	455,727	-0.13(-1.17%)
Jan 17, 2007	11.04	11.23	11.02	11.20	260,870	+0.04(+0.32%)
Jan 16, 2007	11.26	11.29	11.08	11.16	495,101	-0.02(-0.21%)
Jan 12, 2007	11.06	11.18	11.02	11.18	114,937	+0.16(+1.46%)
Jan 11, 2007	11.01	11.20	10.96	11.02	324,370	+0.07(+0.60%)
Jan 10, 2007	10.79	11.02	10.79	10.96	627,798	+0.10(+0.88%)
Jan 09, 2007	10.78	10.92	10.72	10.86	323,700	+0.10(+0.94%)
Jan 08, 2007	10.85	10.85	10.65	10.76	305,270	-0.11(-0.99%)
Jan 05, 2007	11.11	11.13	10.83	10.87	324,203	-0.32(-2.83%)
Jan 04, 2007	11.07	11.19	11.00	11.18	643,212	+0.13(+1.13%)
Jan 03, 2007	11.00	11.17	10.86	11.06	563,460	+0.16(+1.48%)
Dec 29, 2006	10.84	11.01	10.72	10.90	332,078	+0.14(+1.33%)
Dec 28, 2006	10.77	10.78	10.70	10.76	341,125	-0.02(-0.17%)
Dec 27, 2006	10.67	10.85	10.67	10.77	314,820	+0.17(+1.58%)
Dec 26, 2006	10.53	10.71	10.53	10.61	377,985	+0.07(+0.68%)
Dec 22, 2006	10.65	10.67	10.46	10.53	341,125	-0.09(-0.84%)
Dec 21, 2006	10.59	10.74	10.59	10.62	558,098	-0.06(-0.56%)
Dec 20, 2006	10.74	10.85	10.66	10.68	938,597	+0.10(+0.90%)
Dec 19, 2006	10.53	10.60	10.49	10.59	319,344	-0.02(-0.17%)
Dec 18, 2006	10.77	10.87	10.56	10.61	396,583	-0.18(-1.66%)
Dec 15, 2006	10.78	10.93	10.76	10.79	708,053	+0.02(+0.17%)
Dec 14, 2006	10.81	10.96	10.74	10.77	510,850	+0.01(+0.11%)
Dec 13, 2006	11.02	11.02	10.74	10.76	524,924	-0.29(-2.59%)
Dec 12, 2006	11.07	11.16	10.89	11.04	276,284	-0.01(-0.05%)
Dec 11, 2006	11.01	11.11	10.99	11.05	218,648	+0.04(+0.33%)
Dec 08, 2006	10.99	11.09	10.92	11.01	274,441	-0.02(-0.16%)
Dec 07, 2006	11.19	11.19	10.95	11.03	312,810	-0.08(-0.70%)
Dec 06, 2006	11.08	11.16	10.96	11.11	244,115	-0.01(-0.11%)
Dec 05, 2006	11.34	11.34	11.07	11.12	193,851	-0.16(-1.43%)
Dec 04, 2006	11.07	11.31	11.07	11.28	613,389	+0.32(+2.88%)

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.