Extra Space Storage Inc (NY: EXR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	35.71	36.37	35.58	36.32	1,349,119	+0.60(+1.69%)
Apr 29, 2014	36.72	36.78	35.57	35.72	2,194,681	+0.37(+1.04%)
Apr 28, 2014	35.26	35.42	35.16	35.35	1,410,203	+0.30(+0.85%)
Apr 25, 2014	35.24	35.27	35.00	35.05	854,091	-0.22(-0.63%)
Apr 24, 2014	35.10	35.30	34.96	35.28	762,298	+0.26(+0.75%)
Apr 23, 2014	35.16	35.16	34.82	35.01	1,478,279	-0.15(-0.43%)
Apr 22, 2014	34.93	35.25	34.84	35.16	929,175	+0.27(+0.78%)
Apr 21, 2014	34.67	34.93	34.56	34.89	923,156	+0.21(+0.60%)
Apr 17, 2014	34.42	34.69	34.69	34.69	1,238,400	+0.12(+0.36%)
Apr 16, 2014	34.37	34.62	34.21	34.56	1,540,725	+0.37(+1.08%)
Apr 15, 2014	33.67	34.25	33.67	34.19	1,151,972	+0.51(+1.53%)
Apr 14, 2014	33.23	33.71	33.16	33.68	1,093,759	+0.59(+1.78%)
Apr 11, 2014	33.33	33.60	33.09	33.09	1,112,189	-0.34(-1.02%)
Apr 10, 2014	33.96	34.00	33.32	33.43	1,051,844	-0.06(-0.17%)
Apr 09, 2014	33.37	33.62	33.21	33.48	1,107,697	+0.15(+0.46%)
Apr 08, 2014	33.32	33.44	33.02	33.33	1,475,480	+0.01(+0.04%)
Apr 07, 2014	33.53	33.84	33.24	33.32	1,468,857	-0.17(-0.52%)
Apr 04, 2014	33.82	33.97	33.27	33.49	764,559	-0.09(-0.27%)
Apr 03, 2014	33.61	33.80	33.46	33.58	1,417,789	-0.37(-1.10%)
Apr 02, 2014	34.22	34.43	33.78	33.96	1,606,979	-0.37(-1.07%)
Apr 01, 2014	33.85	34.35	33.57	34.32	995,397	+0.65(+1.94%)
Mar 31, 2014	33.47	33.80	33.12	33.67	607,843	+0.35(+1.06%)
Mar 28, 2014	33.05	33.51	33.05	33.32	448,921	+0.28(+0.84%)
Mar 27, 2014	32.94	33.14	32.73	33.04	498,928	+0.03(+0.11%)
Mar 26, 2014	33.41	33.48	32.94	33.01	664,923	-0.25(-0.75%)
Mar 25, 2014	33.21	33.44	32.94	33.26	716,064	+0.22(+0.65%)
Mar 24, 2014	33.41	33.61	32.71	33.04	824,421	-0.28(-0.83%)
Mar 21, 2014	32.98	33.51	32.96	33.32	1,860,632	+0.41(+1.24%)
Mar 20, 2014	33.07	33.15	32.74	32.91	1,184,845	-0.10(-0.29%)
Mar 19, 2014	33.80	33.94	32.78	33.01	1,134,143	-0.69(-2.06%)
Mar 18, 2014	33.64	33.80	33.46	33.70	737,646	+0.04(+0.12%)
Mar 17, 2014	34.09	34.23	33.59	33.66	885,417	-0.53(-1.56%)
Mar 14, 2014	34.01	34.48	34.01	34.19	707,734	+0.10(+0.29%)
Mar 13, 2014	34.31	34.31	34.02	34.10	1,047,434	-0.07(-0.20%)
Mar 12, 2014	33.86	34.17	33.75	34.16	1,699,713	+0.26(+0.76%)
Mar 11, 2014	33.27	33.92	33.18	33.91	1,974,338	+0.68(+2.05%)
Mar 10, 2014	33.22	33.32	33.05	33.23	1,371,915	+0.02(+0.06%)
Mar 07, 2014	33.99	34.00	33.05	33.21	1,768,811	-0.63(-1.87%)
Mar 06, 2014	34.25	34.26	33.77	33.84	783,869	-0.32(-0.95%)
Mar 05, 2014	34.23	34.49	34.00	34.16	1,236,432	+0.01(+0.02%)
Mar 04, 2014	33.87	34.18	33.78	34.16	933,354	+0.61(+1.81%)
Mar 03, 2014	33.57	33.71	33.15	33.55	800,009	-0.25(-0.75%)
Feb 28, 2014	33.05	33.89	33.05	33.80	1,714,156	+0.74(+2.25%)
Feb 27, 2014	33.29	33.53	32.98	33.06	834,660	-0.21(-0.62%)
Feb 26, 2014	33.05	33.36	32.96	33.27	1,488,839	+0.38(+1.15%)
Feb 25, 2014	32.84	33.18	32.64	32.89	1,796,050	+0.15(+0.46%)
Feb 24, 2014	32.74	32.91	32.69	32.74	1,607,726	-0.04(-0.13%)
Feb 21, 2014	32.63	33.32	31.92	32.78	2,492,346	+0.11(+0.34%)
Feb 20, 2014	32.72	32.93	32.29	32.67	1,393,086	-0.03(-0.11%)
Feb 19, 2014	32.61	32.98	32.61	32.70	1,359,602	+0.01(+0.02%)
Feb 18, 2014	32.67	32.72	32.34	32.70	691,389	+0.20(+0.61%)
Feb 14, 2014	32.59	32.50	32.50	32.50	885,133	-0.12(-0.38%)
Feb 13, 2014	32.29	32.70	32.21	32.62	1,329,494	+0.17(+0.53%)
Feb 12, 2014	32.43	32.52	32.15	32.45	1,057,947	+0.00(+0.00%)
Feb 11, 2014	32.21	32.54	32.20	32.45	820,937	+0.15(+0.47%)
Feb 10, 2014	31.69	32.34	31.61	32.30	859,570	+0.61(+1.93%)
Feb 07, 2014	31.57	31.71	31.32	31.68	1,085,923	+0.30(+0.94%)
Feb 06, 2014	31.24	31.57	31.09	31.39	819,321	+0.21(+0.66%)
Feb 05, 2014	31.19	31.28	30.97	31.18	858,726	-0.06(-0.20%)
Feb 04, 2014	30.59	31.44	30.51	31.24	2,414,290	+0.68(+2.23%)

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.