Indicators

Essex Property Trust (NY: ESS )

265.21 -1.08 (-0.41%)

Streaming Delayed Price Updated: 9:37 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	103.75	104.36	103.28	103.70	240,799	-0.45(-0.44%)
Sep 27, 2012	104.35	105.24	103.55	104.15	265,425	+0.26(+0.25%)
Sep 26, 2012	103.93	104.56	103.09	103.89	422,419	+0.26(+0.25%)
Sep 25, 2012	105.24	105.71	103.63	103.63	421,161	-1.26(-1.20%)
Sep 24, 2012	104.85	105.73	104.85	104.90	412,801	-0.32(-0.30%)
Sep 21, 2012	105.83	105.95	104.82	105.22	705,919	-0.08(-0.08%)
Sep 20, 2012	106.68	106.94	104.63	105.30	312,508	-1.68(-1.57%)
Sep 19, 2012	107.15	107.58	106.85	106.98	290,212	-0.20(-0.18%)
Sep 18, 2012	107.59	108.58	106.84	107.17	478,413	-0.27(-0.25%)
Sep 17, 2012	107.88	108.26	107.40	107.44	242,263	-0.49(-0.45%)
Sep 14, 2012	107.87	108.74	107.70	107.93	233,605	+0.22(+0.20%)
Sep 13, 2012	106.50	107.72	105.96	107.72	476,625	+1.60(+1.50%)
Sep 12, 2012	106.83	106.87	105.92	106.12	233,605	-0.55(-0.51%)
Sep 11, 2012	106.51	106.98	106.06	106.67	234,470	+0.15(+0.14%)
Sep 10, 2012	107.24	107.27	105.94	106.51	230,813	-0.90(-0.84%)
Sep 07, 2012	107.21	108.10	107.02	107.42	220,100	+0.46(+0.43%)
Sep 06, 2012	106.88	107.55	106.58	106.96	261,049	+0.38(+0.36%)
Sep 05, 2012	106.85	107.49	106.02	106.58	283,252	+0.17(+0.16%)

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.