Extra Space Storage Inc (NY: EXR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	9.365	9.520	9.311	9.400	552,348	-0.11(-1.13%)
Aug 28, 2008	9.203	9.508	9.114	9.508	497,322	+0.35(+3.78%)
Aug 27, 2008	9.072	9.269	9.042	9.162	648,936	+0.04(+0.46%)
Aug 26, 2008	8.971	9.126	8.923	9.120	1,226,921	+0.15(+1.66%)
Aug 25, 2008	9.060	9.078	8.935	8.971	683,387	-0.20(-2.15%)
Aug 22, 2008	8.994	9.185	8.899	9.168	764,059	+0.26(+2.88%)
Aug 21, 2008	8.827	9.024	8.803	8.911	818,924	-0.07(-0.80%)
Aug 20, 2008	8.917	9.066	8.792	8.983	947,982	+0.06(+0.67%)
Aug 19, 2008	8.857	8.929	8.792	8.923	878,038	-0.02(-0.27%)
Aug 18, 2008	9.162	9.162	8.786	8.947	1,135,983	-0.21(-2.28%)
Aug 15, 2008	9.185	9.251	9.006	9.156	0	+0.10(+1.05%)
Aug 14, 2008	8.977	9.209	8.917	9.060	1,287,559	+0.05(+0.60%)
Aug 13, 2008	8.971	9.096	8.905	9.006	1,706,458	-0.04(-0.40%)
Aug 12, 2008	8.941	9.132	8.821	9.042	4,091,172	+0.05(+0.60%)
Aug 11, 2008	8.654	9.024	8.601	8.989	1,594,529	+0.33(+3.86%)
Aug 08, 2008	8.332	8.690	8.213	8.654	1,525,320	+0.36(+4.32%)
Aug 07, 2008	8.487	8.487	8.236	8.296	1,659,852	-0.27(-3.20%)
Aug 06, 2008	8.601	8.684	8.457	8.571	1,224,473	-0.11(-1.24%)
Aug 05, 2008	8.457	8.696	8.386	8.678	1,111,553	+0.33(+4.01%)
Aug 04, 2008	8.553	8.589	8.308	8.344	2,247,303	-0.14(-1.62%)
Aug 01, 2008	8.475	8.505	8.296	8.481	1,335,159	+0.02(+0.28%)
Jul 31, 2008	8.225	8.493	8.159	8.457	3,014,356	+0.10(+1.21%)
Jul 30, 2008	8.451	8.774	8.296	8.356	3,621,347	-0.76(-8.32%)
Jul 29, 2008	9.114	9.191	8.815	9.114	1,112,947	+0.25(+2.83%)
Jul 28, 2008	9.078	9.263	8.827	8.863	672,052	-0.26(-2.81%)
Jul 25, 2008	9.126	9.305	9.024	9.120	1,013,085	+0.06(+0.66%)
Jul 24, 2008	9.472	9.472	9.036	9.060	1,222,522	-0.35(-3.74%)
Jul 23, 2008	9.329	9.520	9.197	9.412	1,222,256	+0.08(+0.90%)
Jul 22, 2008	8.833	9.353	8.780	9.329	1,344,961	+0.45(+5.11%)
Jul 21, 2008	8.833	8.899	8.565	8.875	1,216,236	-0.11(-1.26%)
Jul 18, 2008	9.144	9.221	8.899	8.989	1,171,533	-0.13(-1.38%)
Jul 17, 2008	8.899	9.126	8.744	9.114	1,381,573	+0.24(+2.69%)
Jul 16, 2008	8.547	8.875	8.439	8.875	1,508,081	+0.36(+4.20%)
Jul 15, 2008	8.630	8.929	8.493	8.517	1,355,454	-0.20(-2.26%)
Jul 14, 2008	9.197	9.221	8.690	8.714	809,704	-0.34(-3.76%)
Jul 11, 2008	8.971	9.126	8.798	9.054	1,322,752	-0.02(-0.20%)
Jul 10, 2008	8.809	9.126	8.803	9.072	1,198,756	+0.26(+2.98%)
Jul 09, 2008	9.430	9.430	8.786	8.809	968,635	-0.63(-6.64%)
Jul 08, 2008	8.935	9.478	8.905	9.436	1,330,401	+0.48(+5.40%)
Jul 07, 2008	9.162	9.203	8.905	8.953	1,044,700	-0.13(-1.45%)
Jul 04, 2008	9.090	9.191	9.042	9.084	426,592	+0.00(+0.00%)
Jul 03, 2008	9.090	9.191	9.042	9.084	426,592	+0.01(+0.13%)
Jul 02, 2008	9.180	9.233	9.030	9.072	902,945	-0.13(-1.36%)
Jul 01, 2008	9.072	9.203	8.977	9.197	1,033,121	+0.03(+0.33%)
Jun 30, 2008	9.126	9.287	9.054	9.168	892,418	+0.04(+0.39%)
Jun 27, 2008	9.174	9.197	9.000	9.132	1,903,797	-0.02(-0.26%)
Jun 26, 2008	9.257	9.376	9.120	9.156	666,032	-0.23(-2.48%)
Jun 25, 2008	9.311	9.538	9.257	9.388	991,887	+0.11(+1.22%)
Jun 24, 2008	9.102	9.341	9.024	9.275	996,078	+0.13(+1.37%)
Jun 23, 2008	9.478	9.490	9.126	9.150	805,202	-0.26(-2.79%)
Jun 20, 2008	9.562	9.615	9.281	9.412	1,584,260	-0.11(-1.13%)
Jun 19, 2008	9.257	9.526	9.156	9.520	1,005,278	+0.30(+3.30%)
Jun 18, 2008	9.156	9.269	9.060	9.215	1,137,048	-0.01(-0.13%)
Jun 17, 2008	9.538	9.567	9.227	9.227	820,809	-0.30(-3.19%)
Jun 16, 2008	9.418	9.582	9.359	9.532	882,168	+0.04(+0.44%)
Jun 13, 2008	9.448	9.490	9.233	9.490	783,965	+0.14(+1.53%)
Jun 12, 2008	9.305	9.585	9.275	9.347	1,161,926	+0.03(+0.32%)
Jun 11, 2008	9.490	9.538	9.275	9.317	1,198,314	-0.26(-2.68%)
Jun 10, 2008	9.550	9.669	9.502	9.573	1,248,144	+0.00(+0.00%)
Jun 09, 2008	9.663	9.729	9.502	9.573	1,394,280	-0.10(-1.05%)
Jun 06, 2008	9.800	9.896	9.651	9.675	1,207,036	-0.23(-2.29%)
Jun 05, 2008	9.788	9.902	9.758	9.902	900,750	+0.10(+1.04%)
Jun 04, 2008	9.633	9.961	9.502	9.800	1,076,698	+0.10(+0.98%)
Jun 03, 2008	9.818	9.908	9.585	9.705	1,449,681	-0.20(-1.99%)

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.