Indicators

Essex Property Trust (NY: ESS )

264.36 -1.93 (-0.72%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	54.20	55.26	52.55	54.38	675,565	+0.03(+0.06%)
Nov 26, 2008	51.88	55.37	50.37	54.35	1,993,298	+1.52(+2.87%)
Nov 25, 2008	50.31	54.55	49.12	52.83	3,580,730	+3.72(+7.57%)
Nov 24, 2008	44.65	50.34	44.30	49.12	2,548,536	+5.08(+11.54%)
Nov 21, 2008	42.96	45.57	39.36	44.03	2,610,482	+2.05(+4.88%)
Nov 20, 2008	39.52	47.97	38.22	41.98	5,097,709	+1.77(+4.39%)
Nov 19, 2008	43.47	44.00	39.62	40.22	2,904,799	-3.82(-8.67%)
Nov 18, 2008	43.52	45.28	40.92	44.03	3,209,351	+0.52(+1.20%)
Nov 17, 2008	45.71	47.15	43.42	43.51	1,584,080	-2.38(-5.18%)
Nov 14, 2008	49.00	50.56	45.30	45.89	0	-5.70(-11.04%)
Nov 13, 2008	47.43	51.59	44.65	51.59	1,755,759	+4.84(+10.36%)
Nov 12, 2008	47.66	49.86	46.27	46.74	1,791,798	-2.02(-4.14%)
Nov 11, 2008	49.37	49.87	47.34	48.76	1,382,670	-1.41(-2.81%)
Nov 10, 2008	53.93	54.23	49.52	50.17	1,299,863	-2.37(-4.51%)
Nov 07, 2008	49.44	52.84	47.17	52.54	0	+3.31(+6.73%)
Nov 06, 2008	49.21	50.78	47.40	49.23	1,832,491	-0.58(-1.16%)
Nov 05, 2008	54.12	54.24	49.49	49.81	1,878,662	-5.28(-9.58%)
Nov 04, 2008	54.89	56.08	54.43	55.08	1,617,335	+0.01(+0.01%)

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.