Indicators

Essex Property Trust (NY: ESS )

257.97 -4.97 (-1.89%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	54.41	55.41	54.13	54.68	879,769	+0.31(+0.56%)
Feb 25, 2010	53.59	54.47	53.31	54.37	431,290	+0.13(+0.23%)
Feb 24, 2010	54.07	54.26	53.67	54.25	586,084	+0.40(+0.74%)
Feb 23, 2010	53.74	54.09	53.26	53.85	388,996	-0.02(-0.04%)
Feb 22, 2010	53.78	54.07	53.20	53.87	471,491	+0.27(+0.51%)
Feb 19, 2010	53.37	53.73	53.24	53.59	537,064	-0.04(-0.07%)
Feb 18, 2010	53.10	53.80	52.74	53.63	442,430	+0.38(+0.72%)
Feb 17, 2010	52.45	53.25	52.34	53.25	397,999	+0.91(+1.74%)
Feb 16, 2010	51.61	52.45	51.34	52.34	473,071	+1.28(+2.51%)
Feb 12, 2010	49.97	51.06	51.06	51.06	522,968	+0.49(+0.97%)
Feb 11, 2010	49.92	50.63	49.49	50.57	299,361	+0.65(+1.30%)
Feb 10, 2010	49.85	50.45	48.68	49.92	548,906	+0.11(+0.22%)
Feb 09, 2010	50.12	50.26	49.18	49.81	694,661	+0.24(+0.49%)
Feb 08, 2010	50.09	50.77	49.53	49.57	533,504	-0.24(-0.49%)
Feb 05, 2010	49.56	49.96	48.60	49.81	791,776	+0.38(+0.76%)
Feb 04, 2010	50.38	50.38	49.19	49.44	800,831	-1.50(-2.95%)
Feb 03, 2010	52.00	52.21	50.66	50.94	652,098	-1.51(-2.88%)
Feb 02, 2010	51.77	52.54	51.23	52.45	300,019	+0.89(+1.73%)

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.