Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essex Property Trust (NY: ESS )

246.92 -0.29 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 123.31 125.90 122.41 124.69 1,397,175 +1.72(+1.40%)
Mar 28, 2014 123.50 124.17 122.52 122.96 697,355 +0.07(+0.05%)
Mar 27, 2014 123.08 123.45 120.58 122.90 1,503,896 +1.69(+1.39%)
Mar 26, 2014 121.90 123.01 120.80 121.21 1,143,606 -3.03(-2.44%)
Mar 25, 2014 122.22 124.38 122.21 124.24 543,155 +2.38(+1.95%)
Mar 24, 2014 121.94 122.55 120.39 121.86 422,989 +0.01(+0.01%)
Mar 21, 2014 121.82 122.99 120.26 121.85 648,648 +0.82(+0.68%)
Mar 20, 2014 119.44 121.16 118.12 121.03 389,433 +1.40(+1.17%)
Mar 19, 2014 122.24 124.68 119.14 119.63 881,858 -1.87(-1.54%)
Mar 18, 2014 121.05 121.92 120.65 121.50 265,562 +0.46(+0.38%)
Mar 17, 2014 121.77 122.21 120.52 121.04 217,496 +0.11(+0.09%)
Mar 14, 2014 119.68 121.64 118.75 120.93 396,102 +1.47(+1.23%)
Mar 13, 2014 121.25 121.29 119.40 119.45 527,857 -1.80(-1.48%)
Mar 12, 2014 120.95 121.85 120.55 121.25 437,398 -0.37(-0.30%)
Mar 11, 2014 121.50 122.23 121.02 121.61 284,074 +0.41(+0.34%)
Mar 10, 2014 122.29 122.33 120.84 121.21 344,952 -1.16(-0.95%)
Mar 07, 2014 123.02 123.02 121.14 122.37 585,159 -0.87(-0.71%)
Mar 06, 2014 124.11 124.73 122.55 123.25 492,426 -0.90(-0.73%)
Mar 05, 2014 124.25 125.94 122.65 124.15 1,180,360 -0.91(-0.73%)
Mar 04, 2014 123.63 125.08 122.68 125.06 664,569 +2.36(+1.92%)
Mar 03, 2014 121.51 123.08 120.89 122.70 553,271 +0.95(+0.78%)
Feb 28, 2014 120.14 121.94 120.08 121.75 1,040,720 +1.57(+1.31%)
Feb 27, 2014 121.22 121.58 119.69 120.17 599,486 -0.93(-0.77%)
Feb 26, 2014 122.10 122.24 120.76 121.11 454,960 -0.39(-0.32%)
Feb 25, 2014 120.81 122.03 120.39 121.50 270,000 +0.39(+0.32%)
Feb 24, 2014 120.90 121.95 120.62 121.11 593,637 +0.49(+0.40%)
Feb 21, 2014 119.55 121.02 118.96 120.62 406,601 +1.08(+0.91%)
Feb 20, 2014 120.81 121.63 119.32 119.54 396,359 -1.06(-0.87%)
Feb 19, 2014 119.93 122.19 119.93 120.60 729,071 -0.63(-0.52%)
Feb 18, 2014 121.09 121.45 119.90 121.23 603,772 +0.25(+0.21%)
Feb 14, 2014 120.96 120.97 120.97 120.97 365,557 -0.28(-0.23%)
Feb 13, 2014 121.18 123.01 120.65 121.26 762,241 -0.07(-0.06%)
Feb 12, 2014 121.90 122.34 121.21 121.33 429,819 -0.47(-0.39%)
Feb 11, 2014 121.11 123.09 120.69 121.80 562,345 +0.39(+0.32%)
Feb 10, 2014 120.14 121.59 119.80 121.41 634,609 +1.02(+0.85%)
Feb 07, 2014 119.30 120.84 119.05 120.39 844,675 +1.30(+1.09%)
Feb 06, 2014 118.08 119.42 117.40 119.09 954,709 +1.77(+1.51%)
Feb 05, 2014 116.16 118.08 115.88 117.32 899,268 +1.28(+1.10%)
Feb 04, 2014 114.42 116.32 113.48 116.04 1,219,139 +2.05(+1.80%)
Feb 03, 2014 114.84 114.84 113.06 113.99 971,326 -1.30(-1.12%)
Jan 31, 2014 113.21 115.94 113.05 115.28 965,747 +1.46(+1.28%)
Jan 30, 2014 112.65 114.09 109.78 113.83 696,829 +2.50(+2.24%)
Jan 29, 2014 110.76 111.76 110.64 111.33 712,673 -0.13(-0.12%)
Jan 28, 2014 110.34 112.06 110.34 111.46 604,047 +1.19(+1.08%)
Jan 27, 2014 111.23 111.76 110.03 110.27 476,452 -0.80(-0.72%)
Jan 24, 2014 111.86 112.11 110.83 111.07 352,595 -1.50(-1.33%)
Jan 23, 2014 112.57 113.42 112.18 112.57 539,016 -0.37(-0.33%)
Jan 22, 2014 112.71 113.40 112.42 112.94 535,300 +0.51(+0.45%)
Jan 21, 2014 112.38 112.86 111.73 112.43 454,837 +0.90(+0.81%)
Jan 17, 2014 111.95 111.53 111.53 111.53 373,525 -0.39(-0.35%)
Jan 16, 2014 110.98 112.17 110.98 111.92 616,980 +0.60(+0.54%)
Jan 15, 2014 111.07 112.01 110.80 111.31 357,325 +0.25(+0.22%)
Jan 14, 2014 110.64 111.12 109.88 111.07 541,423 +0.88(+0.80%)
Jan 13, 2014 109.76 110.86 109.58 110.19 925,747 +0.23(+0.21%)
Jan 10, 2014 109.02 110.01 109.02 109.96 370,909 +1.18(+1.08%)
Jan 09, 2014 108.65 109.11 107.13 108.78 451,373 +0.09(+0.09%)
Jan 08, 2014 109.39 109.92 108.45 108.69 489,029 -0.71(-0.65%)
Jan 07, 2014 108.80 109.68 107.97 109.40 599,607 +0.96(+0.89%)
Jan 06, 2014 107.73 108.89 106.81 108.44 640,162 +0.57(+0.53%)
Jan 03, 2014 106.69 107.87 106.43 107.87 660,142 +1.38(+1.29%)
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.