Indicators

Essex Property Trust (NY: ESS )

263.68 -2.61 (-0.98%)

Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	39.63	39.65	39.30	39.60	175,391	-0.05(-0.13%)
Feb 26, 2004	39.56	39.71	39.51	39.65	127,846	+0.09(+0.24%)
Feb 25, 2004	39.26	39.59	39.24	39.56	245,516	+0.27(+0.69%)
Feb 24, 2004	39.24	39.40	39.03	39.29	187,953	+0.09(+0.22%)
Feb 23, 2004	39.18	39.46	39.02	39.20	395,148	-0.01(-0.03%)
Feb 20, 2004	38.99	39.34	38.73	39.21	173,642	+0.35(+0.89%)
Feb 19, 2004	39.02	39.05	38.84	38.86	176,027	-0.16(-0.40%)
Feb 18, 2004	39.45	39.51	38.93	39.02	180,321	-0.43(-1.08%)
Feb 17, 2004	39.28	39.75	39.28	39.45	140,408	+0.18(+0.45%)
Feb 13, 2004	39.71	39.85	39.27	39.27	154,561	-0.50(-1.26%)
Feb 12, 2004	40.03	40.03	39.64	39.78	255,852	-0.35(-0.86%)
Feb 11, 2004	39.71	40.12	39.46	40.12	215,145	+1.13(+2.90%)
Feb 10, 2004	38.85	38.99	38.69	38.99	237,248	+0.14(+0.36%)
Feb 09, 2004	39.05	39.05	38.74	38.85	176,663	-0.19(-0.50%)
Feb 06, 2004	38.96	39.05	38.55	39.05	245,516	+0.09(+0.23%)
Feb 05, 2004	38.53	39.30	38.53	38.96	178,413	+0.53(+1.37%)
Feb 04, 2004	39.68	39.68	38.42	38.43	128,164	-1.31(-3.31%)
Feb 03, 2004	39.73	39.94	39.65	39.75	164,101	+0.00(+0.00%)

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.