Indicators

Essex Property Trust (NY: ESS )

262.62 -0.32 (-0.12%)

Streaming Delayed Price Updated: 11:54 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	48.05	50.21	47.81	50.15	1,364,607	+2.35(+4.92%)
Nov 27, 2009	48.01	48.82	47.80	47.80	411,693	-1.41(-2.86%)
Nov 25, 2009	49.00	49.25	48.73	49.21	643,737	+0.40(+0.82%)
Nov 24, 2009	49.80	49.90	48.58	48.81	1,403,784	-1.15(-2.30%)
Nov 23, 2009	49.90	50.40	49.61	49.96	676,258	+0.87(+1.77%)
Nov 20, 2009	49.74	49.76	49.08	49.09	462,391	-0.67(-1.34%)
Nov 19, 2009	50.00	50.05	49.10	49.76	785,831	-1.19(-2.35%)
Nov 18, 2009	50.77	51.41	50.56	50.95	1,107,453	+0.35(+0.68%)
Nov 17, 2009	52.15	52.52	50.57	50.61	814,961	-1.72(-3.29%)
Nov 16, 2009	51.80	52.76	51.79	52.33	525,262	+1.04(+2.02%)
Nov 13, 2009	51.57	51.81	50.88	51.29	636,223	+0.09(+0.17%)
Nov 12, 2009	51.35	51.69	50.86	51.20	441,053	-0.33(-0.63%)
Nov 11, 2009	50.87	51.71	50.64	51.53	557,551	+0.97(+1.93%)
Nov 10, 2009	49.96	50.93	49.56	50.56	714,595	+0.45(+0.90%)
Nov 09, 2009	49.37	50.17	49.09	50.10	1,271,598	+1.48(+3.04%)
Nov 06, 2009	49.25	49.51	48.25	48.62	630,000	-0.55(-1.11%)
Nov 05, 2009	49.41	49.82	48.83	49.17	772,054	+0.43(+0.89%)
Nov 04, 2009	49.49	50.29	48.71	48.74	1,729,294	+0.44(+0.91%)
Nov 03, 2009	47.17	48.83	46.74	48.30	889,538	+0.59(+1.24%)

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.