Indicators

Essex Property Trust (NY: ESS )

258.95 -0.63 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	107.10	107.37	106.04	106.99	496,522	-0.19(-0.18%)
Mar 27, 2013	106.59	107.27	106.43	107.18	317,268	+0.40(+0.37%)
Mar 26, 2013	105.87	107.16	105.51	106.78	314,586	+1.43(+1.36%)
Mar 25, 2013	105.86	105.89	104.96	105.35	480,534	-0.34(-0.32%)
Mar 22, 2013	106.27	106.55	105.32	105.69	348,891	-0.23(-0.21%)
Mar 21, 2013	106.40	107.19	105.71	105.92	250,274	-0.88(-0.82%)
Mar 20, 2013	107.42	107.42	106.19	106.80	262,044	-0.36(-0.34%)
Mar 19, 2013	107.00	107.79	106.58	107.16	426,358	+0.17(+0.16%)
Mar 18, 2013	106.96	107.39	106.07	106.99	491,922	-0.55(-0.51%)
Mar 15, 2013	106.57	107.59	106.24	107.54	719,474	+1.04(+0.97%)
Mar 14, 2013	105.50	106.89	105.47	106.50	247,787	+0.80(+0.76%)
Mar 13, 2013	105.63	106.26	104.92	105.70	278,359	+0.24(+0.23%)
Mar 12, 2013	105.52	106.02	104.81	105.46	217,016	-0.18(-0.17%)
Mar 11, 2013	105.74	105.84	104.99	105.64	207,575	-0.11(-0.11%)
Mar 08, 2013	105.86	106.14	104.21	105.75	316,848	+0.30(+0.29%)
Mar 07, 2013	106.28	106.67	105.09	105.45	330,451	-0.82(-0.78%)
Mar 06, 2013	106.47	106.47	105.10	106.27	233,267	-0.01(-0.01%)
Mar 05, 2013	104.88	106.28	104.28	106.28	419,936	+1.61(+1.53%)
Mar 04, 2013	104.93	105.27	103.70	104.67	415,876	-0.51(-0.48%)

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.