Indicators

Essex Property Trust (NY: ESS )

259.40 +1.43 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	41.62	42.82	41.13	42.82	1,664,503	+1.24(+2.98%)
May 28, 2009	41.29	41.89	40.30	41.58	1,500,803	+0.86(+2.12%)
May 27, 2009	41.88	42.22	40.33	40.72	1,897,718	-1.16(-2.76%)
May 26, 2009	39.12	42.12	38.81	41.88	1,825,912	+2.71(+6.92%)
May 22, 2009	40.21	40.53	39.00	39.17	960,789	-0.80(-2.01%)
May 21, 2009	39.10	40.55	38.90	39.97	1,160,433	+0.42(+1.07%)
May 20, 2009	40.72	41.36	39.41	39.55	1,571,707	-0.50(-1.26%)
May 19, 2009	39.95	41.19	39.41	40.05	1,638,180	-1.38(-3.32%)
May 18, 2009	40.02	41.70	39.54	41.43	2,379,206	+2.16(+5.51%)
May 15, 2009	39.88	40.14	38.66	39.27	1,681,923	-0.79(-1.98%)
May 14, 2009	39.30	40.50	38.41	40.06	1,807,391	+1.04(+2.66%)
May 13, 2009	40.12	40.23	38.71	39.02	2,137,461	-2.04(-4.98%)
May 12, 2009	41.10	41.90	39.65	41.07	1,828,008	+0.18(+0.45%)
May 11, 2009	41.42	42.12	40.40	40.88	2,249,341	-1.67(-3.92%)
May 08, 2009	41.32	42.81	40.39	42.55	3,309,625	+2.13(+5.26%)
May 07, 2009	43.51	43.51	39.93	40.42	2,842,612	-2.13(-5.00%)
May 06, 2009	40.76	42.85	40.14	42.55	2,725,752	+2.57(+6.42%)
May 05, 2009	40.78	41.41	39.03	39.98	2,144,081	-1.58(-3.81%)
May 04, 2009	40.02	41.85	38.59	41.57	2,929,423	+2.64(+6.79%)

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.