Indicators

Essex Property Trust (NY: ESS )

261.20 -1.74 (-0.66%)

Streaming Delayed Price Updated: 10:01 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	67.76	69.87	67.76	67.76	645,430	-1.56(-2.25%)
May 27, 2010	67.83	69.48	67.18	69.32	949,192	+2.93(+4.41%)
May 26, 2010	67.27	68.21	66.10	66.39	936,803	+0.05(+0.07%)
May 25, 2010	65.52	66.43	64.26	66.35	1,354,709	+0.11(+0.17%)
May 24, 2010	67.47	68.21	66.23	66.24	682,350	-1.41(-2.08%)
May 21, 2010	64.43	68.22	63.55	67.65	1,095,750	+2.40(+3.67%)
May 20, 2010	66.10	67.22	65.24	65.25	1,186	-3.43(-4.99%)
May 19, 2010	68.72	69.95	67.49	68.68	821,341	-0.36(-0.52%)
May 18, 2010	70.98	71.27	68.96	69.04	892,695	-1.11(-1.59%)
May 17, 2010	69.26	70.21	67.69	70.15	995,399	+1.22(+1.77%)
May 14, 2010	68.94	70.26	68.38	68.94	689,152	-1.46(-2.07%)
May 13, 2010	71.54	71.77	70.04	70.39	618,674	-1.18(-1.66%)
May 12, 2010	70.77	71.78	70.69	71.58	702,494	+1.09(+1.54%)
May 11, 2010	70.88	71.50	70.29	70.49	885,921	+0.55(+0.79%)
May 10, 2010	68.63	69.95	68.49	69.93	1,429,153	+3.90(+5.90%)
May 07, 2010	67.98	69.31	65.73	66.04	1,312,681	-1.64(-2.42%)
May 06, 2010	70.98	71.76	58.95	67.67	1,436,624	-3.16(-4.46%)
May 05, 2010	70.80	72.33	70.35	70.84	822,880	-0.61(-0.85%)
May 04, 2010	69.88	72.79	69.88	71.44	1,190,552	+0.45(+0.64%)

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.