Indicators

Essex Property Trust (NY: ESS )

259.40 +1.43 (+0.55%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	74.03	74.28	73.50	73.94	245,675	-0.23(-0.31%)
Sep 27, 2007	73.90	74.59	73.28	74.17	193,678	+0.38(+0.51%)
Sep 26, 2007	71.57	73.99	71.57	73.79	328,203	+0.60(+0.82%)
Sep 25, 2007	73.55	73.76	72.09	73.20	218,007	-1.01(-1.36%)
Sep 24, 2007	73.01	74.33	73.01	74.21	396,738	+1.19(+1.64%)
Sep 21, 2007	73.39	73.85	72.95	73.01	207,671	-0.31(-0.43%)
Sep 20, 2007	75.32	75.44	73.29	73.33	456,209	-1.99(-2.65%)
Sep 19, 2007	75.31	77.00	74.85	75.32	249,969	+0.84(+1.13%)
Sep 18, 2007	72.21	74.52	72.09	74.48	242,336	+2.26(+3.14%)
Sep 17, 2007	71.79	72.86	71.78	72.21	233,272	-0.17(-0.23%)
Sep 14, 2007	71.88	72.38	70.48	72.38	283,520	+0.50(+0.70%)
Sep 13, 2007	71.06	72.30	70.64	71.88	350,783	+1.11(+1.57%)
Sep 12, 2007	70.91	71.48	70.26	70.77	260,304	-0.09(-0.13%)
Sep 11, 2007	70.14	71.28	69.92	70.86	223,254	+0.72(+1.03%)
Sep 10, 2007	70.75	71.25	69.28	70.14	266,347	-0.61(-0.86%)
Sep 07, 2007	71.33	71.67	70.12	70.75	307,054	-1.42(-1.97%)
Sep 06, 2007	72.79	73.43	71.72	72.17	406,279	-0.68(-0.93%)
Sep 05, 2007	73.58	73.81	72.79	72.85	459,707	-1.30(-1.76%)

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.