Extra Space Storage Inc (NY: EXR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.301	3.449	3.222	3.381	1,632,490	+0.15(+4.55%)
Mar 30, 2009	3.209	3.326	3.151	3.234	1,006,039	-0.37(-10.37%)
Mar 26, 2009	3.455	3.627	3.338	3.608	1,720,707	+0.21(+6.14%)
Mar 25, 2009	3.449	3.578	3.154	3.400	1,471,779	-0.04(-1.25%)
Mar 24, 2009	3.461	3.737	3.387	3.443	1,392,680	-0.15(-4.10%)
Mar 23, 2009	3.277	3.590	3.277	3.590	1,412,749	+0.44(+14.04%)
Mar 20, 2009	3.455	3.485	3.148	3.148	1,323,490	-0.29(-8.39%)
Mar 19, 2009	3.651	3.798	3.412	3.436	2,134,683	-0.19(-5.25%)
Mar 18, 2009	3.295	3.633	3.295	3.627	2,816,340	+0.24(+7.07%)
Mar 17, 2009	3.111	3.387	3.025	3.387	1,504,969	+0.26(+8.24%)
Mar 16, 2009	3.332	3.400	3.105	3.130	1,319,211	-0.19(-5.73%)
Mar 13, 2009	3.455	3.504	3.295	3.320	0	-0.12(-3.57%)
Mar 12, 2009	3.179	3.510	3.111	3.443	2,582,606	+0.28(+8.72%)
Mar 11, 2009	3.424	3.479	3.148	3.166	1,877,005	-0.25(-7.19%)
Mar 10, 2009	3.258	3.436	3.209	3.412	3,321,121	+0.26(+8.38%)
Mar 09, 2009	3.203	3.265	3.130	3.148	1,911,560	-0.03(-0.97%)
Mar 06, 2009	3.461	3.461	3.038	3.179	0	-0.16(-4.78%)
Mar 05, 2009	3.436	3.455	3.246	3.338	1,997,489	-0.17(-4.73%)
Mar 04, 2009	3.510	3.578	3.387	3.504	2,122,579	-0.03(-0.87%)
Mar 02, 2009	4.191	4.191	3.504	3.535	1,645,595	-0.31(-8.13%)
Feb 27, 2009	3.848	4.019	3.792	3.848	0	+0.06(+1.46%)
Feb 26, 2009	3.921	4.111	3.768	3.792	1,421,314	-0.10(-2.68%)
Feb 25, 2009	3.995	4.068	3.762	3.897	1,652,975	-0.15(-3.79%)
Feb 24, 2009	3.743	4.062	3.633	4.050	1,958,356	+0.37(+10.18%)
Feb 23, 2009	3.829	3.854	3.553	3.676	2,348,233	-0.10(-2.76%)
Feb 20, 2009	3.682	3.848	3.553	3.780	1,747,151	+0.02(+0.49%)
Feb 19, 2009	3.927	4.087	3.755	3.762	1,801,671	-0.09(-2.39%)
Feb 18, 2009	3.823	3.989	3.743	3.854	1,358,395	+0.04(+0.96%)
Feb 17, 2009	3.946	4.068	3.792	3.817	1,597,233	-0.31(-7.44%)
Feb 13, 2009	4.332	4.351	4.111	4.124	1,315,968	-0.22(-5.08%)
Feb 12, 2009	4.388	4.394	4.093	4.345	1,765,680	-0.12(-2.61%)
Feb 11, 2009	4.412	4.510	4.302	4.461	2,366,006	+0.07(+1.54%)
Feb 10, 2009	4.737	4.799	4.363	4.394	1,797,524	-0.37(-7.73%)
Feb 09, 2009	4.707	4.774	4.621	4.762	935,351	+0.04(+0.91%)
Feb 06, 2009	4.480	4.756	4.480	4.719	1,867,997	+0.20(+4.48%)
Feb 05, 2009	4.633	4.651	4.363	4.516	2,988,147	-0.12(-2.52%)
Feb 04, 2009	4.823	4.848	4.608	4.633	2,749,179	-0.17(-3.58%)
Feb 03, 2009	4.928	4.928	4.682	4.805	1,833,843	-0.15(-3.09%)
Feb 02, 2009	4.872	4.983	4.737	4.958	1,727,177	-0.02(-0.37%)
Jan 30, 2009	5.308	5.339	4.940	4.977	0	-0.24(-4.59%)
Jan 29, 2009	5.566	5.572	5.204	5.216	1,810,981	-0.45(-8.01%)
Jan 28, 2009	5.560	5.676	5.375	5.670	2,602,800	+0.28(+5.12%)
Jan 27, 2009	5.308	5.449	5.185	5.394	2,446,813	+0.14(+2.69%)
Jan 26, 2009	5.234	5.437	5.142	5.253	1,264,122	+0.01(+0.23%)
Jan 23, 2009	4.995	5.326	4.928	5.240	1,471,902	+0.06(+1.07%)
Jan 22, 2009	4.971	5.461	4.952	5.185	1,829,844	+0.05(+0.96%)
Jan 21, 2009	5.234	5.234	4.835	5.136	2,965,132	+0.05(+0.96%)
Jan 20, 2009	5.701	5.701	5.063	5.087	1,964,331	-0.70(-12.09%)
Jan 16, 2009	5.541	5.805	5.461	5.787	1,165,867	+0.31(+5.72%)
Jan 15, 2009	5.308	5.596	5.056	5.474	1,366,153	+0.15(+2.88%)
Jan 14, 2009	5.431	5.474	5.277	5.320	846,712	-0.30(-5.35%)
Jan 13, 2009	5.388	5.639	5.339	5.621	1,925,046	+0.14(+2.58%)
Jan 12, 2009	5.652	5.793	5.406	5.480	1,305,525	-0.32(-5.50%)
Jan 09, 2009	6.069	6.069	5.768	5.799	1,127,628	-0.26(-4.26%)
Jan 08, 2009	6.112	6.284	5.989	6.057	749,856	-0.12(-1.89%)
Jan 07, 2009	6.204	6.406	6.112	6.173	1,070,619	-0.20(-3.18%)
Jan 06, 2009	5.983	6.437	5.860	6.376	2,459,779	+0.41(+6.89%)
Jan 05, 2009	6.198	6.253	5.860	5.965	1,894,308	-0.27(-4.33%)
Jan 02, 2009	6.345	6.413	6.179	6.235	0	-0.10(-1.55%)

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.