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

Essex Property Trust (NY: ESS )

306.21 -6.21 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2008 69.04 70.74 68.42 70.55 812,693 +0.41(+0.58%)
Jul 30, 2008 70.35 71.04 68.05 70.14 707,655 +0.09(+0.12%)
Jul 29, 2008 70.06 70.92 66.23 70.06 742,860 +3.85(+5.81%)
Jul 28, 2008 68.75 69.76 66.12 66.21 701,403 -2.33(-3.40%)
Jul 25, 2008 68.56 69.23 67.22 68.54 869,319 +0.92(+1.36%)
Jul 24, 2008 71.28 71.28 66.88 67.62 905,911 -4.15(-5.78%)
Jul 23, 2008 68.25 72.27 68.03 71.77 837,216 +3.42(+5.00%)
Jul 22, 2008 67.85 68.44 66.51 68.35 1,263,887 -0.22(-0.32%)
Jul 21, 2008 67.70 68.58 66.75 68.57 520,490 +1.21(+1.80%)
Jul 18, 2008 67.15 67.58 65.87 67.36 431,166 +0.19(+0.29%)
Jul 17, 2008 67.22 67.78 64.33 67.17 762,205 +0.98(+1.48%)
Jul 16, 2008 61.10 66.43 60.53 66.19 1,155,568 +5.03(+8.22%)
Jul 15, 2008 60.50 62.18 58.50 61.16 1,500,029 +0.56(+0.92%)
Jul 14, 2008 61.97 62.36 59.81 60.60 1,410,218 -0.63(-1.03%)
Jul 11, 2008 59.82 62.58 59.81 61.23 1,260,623 -0.35(-0.58%)
Jul 10, 2008 60.75 62.86 60.11 61.59 1,109,367 +0.45(+0.73%)
Jul 09, 2008 66.92 67.07 61.07 61.14 719,899 -5.95(-8.87%)
Jul 08, 2008 61.60 67.55 61.36 67.09 1,206,017 +5.00(+8.05%)
Jul 07, 2008 62.47 63.56 62.03 62.09 1,166,747 -0.47(-0.75%)
Jul 04, 2008 63.37 63.39 62.25 62.56 269,991 +0.00(+0.00%)
Jul 03, 2008 63.37 63.39 62.25 62.56 269,991 -0.08(-0.13%)
Jul 02, 2008 63.33 63.37 62.13 62.64 647,006 -0.52(-0.83%)
Jul 01, 2008 61.55 63.17 60.89 63.17 482,805 +1.25(+2.02%)
Jun 30, 2008 62.07 62.97 61.11 61.92 486,077 -0.15(-0.24%)
Jun 27, 2008 63.02 63.02 61.69 62.07 403,805 -0.51(-0.82%)
Jun 26, 2008 63.49 63.95 62.40 62.58 645,420 -2.02(-3.13%)
Jun 25, 2008 64.77 65.74 63.88 64.60 414,522 +0.38(+0.59%)
Jun 24, 2008 63.79 65.13 62.88 64.22 484,329 +0.44(+0.68%)
Jun 23, 2008 66.01 66.38 63.79 63.79 339,201 -2.22(-3.36%)
Jun 20, 2008 67.20 67.20 65.70 66.01 483,106 -1.60(-2.37%)
Jun 19, 2008 66.72 67.61 66.21 67.61 372,465 +1.13(+1.71%)
Jun 18, 2008 67.43 67.52 66.04 66.48 532,598 -1.01(-1.50%)
Jun 17, 2008 69.79 69.79 67.39 67.49 569,368 -2.23(-3.19%)
Jun 16, 2008 68.20 69.91 67.95 69.72 456,561 +1.40(+2.04%)
Jun 13, 2008 67.15 68.50 66.34 68.32 353,572 +1.43(+2.14%)
Jun 12, 2008 66.23 67.30 65.93 66.89 838,647 +0.62(+0.93%)
Jun 11, 2008 67.50 67.70 65.92 66.28 742,155 -0.95(-1.41%)
Jun 10, 2008 66.28 67.50 65.61 67.22 480,800 +0.74(+1.12%)
Jun 09, 2008 70.50 70.50 66.42 66.48 639,716 -3.41(-4.87%)
Jun 06, 2008 71.74 71.87 69.71 69.89 463,534 -2.40(-3.31%)
Jun 05, 2008 70.24 72.28 69.71 72.28 494,865 +2.67(+3.84%)
Jun 04, 2008 68.98 70.46 68.53 69.61 416,753 +0.67(+0.97%)
Jun 03, 2008 68.46 69.13 68.21 68.94 632,416 +0.92(+1.36%)
Jun 02, 2008 69.25 69.57 67.71 68.02 383,804 -1.44(-2.08%)
May 30, 2008 69.86 69.86 68.50 69.46 544,886 -0.37(-0.52%)
May 29, 2008 69.18 69.90 68.82 69.82 346,475 +0.49(+0.70%)
May 28, 2008 69.05 70.04 68.63 69.33 449,852 +0.72(+1.05%)
May 27, 2008 68.31 69.57 67.86 68.61 251,952 +0.57(+0.84%)
May 26, 2008 69.18 69.54 67.14 68.04 0 +0.00(+0.00%)
May 23, 2008 69.18 69.54 67.14 68.04 775,938 +0.79(+1.18%)
May 22, 2008 67.54 68.00 67.02 67.25 278,478 -0.48(-0.70%)
May 21, 2008 69.53 69.97 67.73 67.73 413,895 -1.52(-2.20%)
May 20, 2008 69.60 70.26 68.56 69.25 301,972 -0.88(-1.26%)
May 19, 2008 70.61 70.83 69.61 70.14 279,673 -0.19(-0.27%)
May 16, 2008 69.85 70.60 69.65 70.33 450,903 +0.10(+0.14%)
May 15, 2008 69.92 70.23 69.10 70.23 424,136 +0.31(+0.44%)
May 14, 2008 70.50 70.85 69.83 69.92 313,245 -0.05(-0.07%)
May 13, 2008 69.89 70.36 69.50 69.97 368,758 -0.19(-0.27%)
May 12, 2008 68.28 70.28 68.15 70.16 403,309 +2.14(+3.15%)
May 09, 2008 67.03 68.27 66.86 68.02 334,459 +0.54(+0.80%)
May 08, 2008 69.12 69.32 67.09 67.48 599,916 -1.10(-1.61%)
May 07, 2008 70.49 70.56 68.01 68.58 622,275 -1.41(-2.02%)
May 06, 2008 68.60 70.29 68.32 70.00 569,591 +1.07(+1.55%)
May 05, 2008 70.31 70.62 68.91 68.93 596,178 -1.33(-1.89%)
May 02, 2008 68.32 71.07 68.29 70.26 696,267 -0.16(-0.22%)
May 01, 2008 68.31 71.97 67.74 70.42 724,969 +1.23(+1.78%)
Apr 30, 2008 68.72 70.36 68.72 69.18 533,726 -0.02(-0.03%)
Apr 29, 2008 69.45 69.88 68.40 69.21 799,861 -0.76(-1.09%)
Apr 28, 2008 70.79 70.79 69.77 69.97 396,606 -1.08(-1.52%)
Apr 25, 2008 69.76 71.20 69.55 71.05 549,822 +1.14(+1.63%)
Apr 24, 2008 67.98 70.20 67.77 69.91 472,604 +1.59(+2.33%)
Apr 23, 2008 67.88 69.08 67.23 68.32 295,301 +1.09(+1.63%)
Apr 22, 2008 68.06 68.25 66.89 67.22 375,059 -0.83(-1.21%)
Apr 21, 2008 67.93 68.29 67.44 68.05 361,237 -0.03(-0.05%)
Apr 18, 2008 69.07 69.76 67.71 68.08 468,357 -0.76(-1.11%)
Apr 17, 2008 68.05 68.94 67.45 68.85 606,842 +0.62(+0.91%)
Apr 16, 2008 65.74 68.24 65.47 68.22 536,941 +3.07(+4.71%)
Apr 15, 2008 64.95 65.39 64.35 65.15 389,100 +0.61(+0.95%)
Apr 14, 2008 64.20 66.29 64.00 64.54 405,107 +0.27(+0.42%)
Apr 11, 2008 63.65 65.02 63.31 64.28 608,559 -0.10(-0.15%)
Apr 10, 2008 65.11 66.12 63.88 64.38 872,714 -1.06(-1.62%)
Apr 09, 2008 67.69 67.99 65.22 65.43 1,184,616 -1.95(-2.89%)
Apr 08, 2008 67.77 68.55 67.12 67.38 1,154,135 -0.62(-0.91%)
Apr 07, 2008 68.39 68.93 67.22 68.00 381,189 +0.29(+0.43%)
Apr 04, 2008 68.95 69.31 67.37 67.71 841,247 -1.57(-2.27%)
Apr 03, 2008 68.38 70.01 67.53 69.28 948,966 +0.88(+1.28%)
Apr 02, 2008 70.34 70.60 67.48 68.40 961,989 -2.22(-3.14%)
Apr 01, 2008 67.70 70.63 66.77 70.63 748,914 +4.36(+6.58%)
Mar 31, 2008 64.81 67.22 64.81 66.27 681,385 +1.20(+1.84%)
Mar 28, 2008 65.96 66.08 64.56 65.07 1,079,892 -0.57(-0.87%)
Mar 27, 2008 64.97 66.92 64.44 65.64 927,629 +0.48(+0.74%)
Mar 26, 2008 67.44 67.44 64.88 65.15 508,968 -2.51(-3.71%)
Mar 25, 2008 67.73 68.13 66.57 67.67 623,176 -0.09(-0.13%)
Mar 24, 2008 65.72 68.32 65.72 67.75 747,022 +2.06(+3.13%)
Mar 21, 2008 64.71 65.71 64.19 65.70 1,205,935 +0.00(+0.00%)
Mar 20, 2008 64.71 65.71 64.19 65.70 1,205,935 +0.08(+0.12%)
Mar 19, 2008 65.55 66.28 65.15 65.62 923,241 +0.36(+0.55%)
Mar 18, 2008 62.79 65.87 62.41 65.26 1,295,554 +2.98(+4.79%)
Mar 17, 2008 60.32 62.79 60.32 62.28 769,796 +0.08(+0.12%)
Mar 14, 2008 62.67 62.79 60.22 62.20 531,843 -0.66(-1.05%)
Mar 13, 2008 61.92 63.53 60.52 62.86 524,919 +0.05(+0.07%)
Mar 12, 2008 62.82 64.75 62.20 62.82 793,636 -0.26(-0.41%)
Mar 11, 2008 60.01 63.08 59.33 63.08 582,240 +4.03(+6.83%)
Mar 10, 2008 59.78 60.23 58.81 59.04 472,500 -1.27(-2.11%)
Mar 07, 2008 59.72 60.54 58.40 60.32 656,719 +0.08(+0.14%)
Mar 06, 2008 62.38 62.38 60.22 60.24 525,822 -2.17(-3.47%)
Mar 05, 2008 62.28 63.34 61.77 62.40 362,540 +0.11(+0.18%)
Mar 04, 2008 61.75 62.68 60.81 62.29 467,213 +0.30(+0.48%)
Mar 03, 2008 61.53 62.20 60.35 62.00 438,959 +0.93(+1.52%)
Feb 29, 2008 60.78 61.67 60.49 61.07 356,912 -0.67(-1.09%)
Feb 28, 2008 61.51 62.47 59.99 61.74 399,078 -1.15(-1.82%)
Feb 27, 2008 63.07 63.71 62.30 62.89 511,546 -0.50(-0.79%)
Feb 26, 2008 63.93 64.53 62.67 63.39 698,635 -0.71(-1.11%)
Feb 25, 2008 63.38 64.61 62.46 64.10 605,104 +0.39(+0.61%)
Feb 22, 2008 61.95 63.95 60.96 63.71 530,463 +1.92(+3.11%)
Feb 21, 2008 62.26 62.89 61.57 61.78 533,047 -0.41(-0.66%)
Feb 20, 2008 60.53 62.20 60.53 62.20 520,246 +1.13(+1.85%)
Feb 19, 2008 62.39 62.93 60.93 61.07 765,350 -0.41(-0.67%)
Feb 18, 2008 61.38 61.97 60.77 61.48 0 +0.00(+0.00%)
Feb 15, 2008 61.38 61.97 60.77 61.48 663,943 -0.02(-0.03%)
Feb 14, 2008 62.61 62.75 61.24 61.50 617,801 -0.88(-1.41%)
Feb 13, 2008 62.31 63.18 61.31 62.38 743,443 +0.29(+0.47%)
Feb 12, 2008 59.81 62.42 59.81 62.09 611,187 +2.34(+3.92%)
Feb 11, 2008 59.88 60.36 58.78 59.74 503,924 -0.23(-0.38%)
Feb 08, 2008 63.74 63.74 59.04 59.97 1,025,600 -1.98(-3.19%)
Feb 07, 2008 59.19 61.95 58.58 61.95 682,692 +2.76(+4.66%)
Feb 06, 2008 58.98 60.26 58.10 59.19 1,080,026 +0.76(+1.30%)
Feb 05, 2008 60.85 62.57 58.43 58.43 722,372 -3.62(-5.83%)
Feb 04, 2008 62.92 63.22 61.63 62.04 692,152 -0.99(-1.57%)
Feb 01, 2008 61.04 63.54 60.46 63.03 860,994 +2.80(+4.64%)
Jan 31, 2008 58.72 60.79 58.14 60.24 571,920 +1.17(+1.98%)
Jan 30, 2008 59.04 60.82 58.20 59.07 969,413 +0.02(+0.03%)
Jan 29, 2008 59.57 59.85 58.14 59.05 437,411 -0.23(-0.38%)
Jan 28, 2008 57.32 59.28 56.47 59.28 730,708 +2.10(+3.67%)
Jan 25, 2008 56.85 58.14 56.65 57.18 941,241 +0.77(+1.37%)
Jan 24, 2008 57.09 57.38 55.34 56.40 558,400 -0.66(-1.16%)
Jan 23, 2008 52.16 59.46 52.16 57.07 1,828,183 +3.45(+6.44%)
Jan 22, 2008 50.58 55.21 50.51 53.61 765,482 +1.10(+2.09%)
Jan 21, 2008 53.87 54.75 51.57 52.52 0 +0.00(+0.00%)
Jan 18, 2008 53.87 54.75 51.57 52.52 688,484 -0.84(-1.58%)
Jan 17, 2008 53.29 54.39 52.24 53.36 797,764 +0.49(+0.93%)
Jan 16, 2008 52.05 53.91 51.93 52.86 762,561 +0.60(+1.16%)
Jan 15, 2008 52.18 53.00 51.34 52.26 752,613 -0.69(-1.31%)
Jan 14, 2008 53.84 54.07 51.43 52.95 735,670 -0.01(-0.01%)
Jan 11, 2008 52.15 54.62 51.42 52.96 626,274 -0.15(-0.27%)
Jan 10, 2008 51.34 54.88 50.56 53.10 792,246 +0.98(+1.89%)
Jan 09, 2008 50.99 52.38 49.18 52.12 852,290 +1.20(+2.36%)
Jan 08, 2008 52.56 54.81 50.71 50.92 705,913 -1.10(-2.12%)
Jan 07, 2008 51.25 52.32 50.39 52.02 807,622 +1.01(+1.98%)
Jan 04, 2008 52.32 52.56 50.99 51.01 822,533 -2.48(-4.63%)
Jan 03, 2008 55.29 56.47 53.27 53.49 533,907 -2.22(-3.98%)
Jan 02, 2008 56.68 56.95 54.81 55.70 823,221 -0.98(-1.72%)
Jan 01, 2008 55.36 56.95 54.70 56.68 0 +0.00(+0.00%)
Dec 31, 2007 55.36 56.95 54.70 56.68 385,981 +1.25(+2.26%)
Dec 28, 2007 57.06 57.14 55.42 55.43 390,110 -1.20(-2.12%)
Dec 27, 2007 57.38 57.45 55.94 56.63 291,894 -0.55(-0.97%)
Dec 26, 2007 58.09 58.51 56.83 57.18 279,854 -1.98(-3.35%)
Dec 24, 2007 57.45 59.21 57.45 59.16 123,672 +1.92(+3.36%)
Dec 21, 2007 57.70 57.95 56.40 57.24 437,239 +0.10(+0.18%)
Dec 20, 2007 58.02 58.44 56.25 57.13 262,481 -0.44(-0.77%)
Dec 19, 2007 57.35 57.98 56.60 57.57 625,815 +0.55(+0.97%)
Dec 18, 2007 56.59 58.28 55.67 57.02 1,038,401 +0.78(+1.39%)
Dec 17, 2007 57.01 57.41 56.24 56.24 797,076 -1.02(-1.79%)
Dec 14, 2007 58.06 58.54 56.97 57.27 700,591 -0.84(-1.45%)
Dec 13, 2007 57.67 58.63 56.90 58.11 558,676 -0.41(-0.71%)
Dec 12, 2007 61.00 61.95 57.96 58.52 647,087 -0.48(-0.81%)
Dec 11, 2007 62.47 62.70 58.95 59.00 549,387 -3.28(-5.27%)
Dec 10, 2007 61.48 62.76 60.52 62.28 258,009 +0.98(+1.60%)
Dec 07, 2007 61.61 62.94 61.24 61.30 399,398 -0.31(-0.51%)
Dec 06, 2007 58.95 61.61 58.89 61.61 298,602 +2.30(+3.88%)
Dec 05, 2007 58.61 59.31 57.83 59.31 317,179 +1.81(+3.14%)
Dec 04, 2007 58.22 58.41 57.25 57.50 342,464 -1.60(-2.71%)
Dec 03, 2007 59.88 60.35 58.84 59.11 470,608 -1.20(-2.00%)
Nov 30, 2007 60.42 61.07 60.02 60.31 916,964 +1.31(+2.22%)
Nov 29, 2007 58.80 59.41 57.82 59.00 268,157 -0.05(-0.08%)
Nov 28, 2007 58.29 60.06 58.28 59.05 568,480 +0.77(+1.32%)
Nov 27, 2007 57.85 58.50 56.77 58.28 823,882 +0.56(+0.98%)
Nov 26, 2007 60.52 60.52 57.72 57.72 484,885 -2.80(-4.63%)
Nov 23, 2007 59.88 61.20 59.72 60.52 114,384 +1.05(+1.77%)
Nov 21, 2007 57.98 59.88 57.63 59.47 391,142 +0.28(+0.47%)
Nov 20, 2007 59.92 61.54 57.78 59.19 727,242 -1.02(-1.69%)
Nov 19, 2007 60.13 61.09 59.61 60.21 294,185 -0.35(-0.59%)
Nov 16, 2007 62.28 62.37 60.17 60.56 630,746 -1.53(-2.46%)
Nov 15, 2007 61.50 62.38 60.75 62.09 629,370 +0.12(+0.20%)
Nov 14, 2007 63.67 63.68 61.77 61.97 517,566 -1.14(-1.81%)
Nov 13, 2007 60.05 63.44 60.05 63.11 472,672 +3.31(+5.53%)
Nov 12, 2007 60.17 60.75 59.54 59.80 920,749 -0.12(-0.20%)
Nov 09, 2007 59.99 60.40 59.30 59.92 505,354 -0.25(-0.42%)
Nov 08, 2007 60.72 61.32 59.67 60.17 1,098,156 -0.60(-0.99%)
Nov 07, 2007 62.39 62.39 60.26 60.78 575,876 -2.12(-3.36%)
Nov 06, 2007 63.01 63.19 61.63 62.89 722,941 -0.35(-0.56%)
Nov 05, 2007 63.97 64.48 62.86 63.25 631,262 -1.69(-2.61%)
Nov 02, 2007 66.95 67.38 63.90 64.94 961,342 -1.98(-2.95%)
Nov 01, 2007 70.78 70.89 66.74 66.92 841,626 -4.84(-6.75%)
Oct 31, 2007 71.85 73.18 71.08 71.76 665,147 +0.40(+0.56%)
Oct 30, 2007 70.75 71.41 70.66 71.36 330,423 +0.65(+0.92%)
Oct 29, 2007 71.28 71.65 70.30 70.71 406,278 -0.41(-0.58%)
Oct 26, 2007 69.58 71.18 68.52 71.12 610,965 +2.31(+3.35%)
Oct 25, 2007 68.52 69.73 67.94 68.81 248,892 +0.30(+0.44%)
Oct 24, 2007 68.54 68.58 66.86 68.51 501,398 -0.02(-0.03%)
Oct 23, 2007 67.40 68.77 67.40 68.53 433,283 +1.92(+2.88%)
Oct 22, 2007 66.06 67.02 65.37 66.61 445,840 +0.34(+0.51%)
Oct 19, 2007 67.70 68.18 66.22 66.28 649,667 -1.30(-1.92%)
Oct 18, 2007 67.15 68.32 66.63 67.57 493,829 -0.06(-0.09%)
Oct 17, 2007 68.61 68.89 66.50 67.64 415,222 -0.90(-1.31%)
Oct 16, 2007 69.65 69.65 68.42 68.54 319,243 -1.06(-1.52%)
Oct 15, 2007 72.31 72.31 69.43 69.60 288,798 -2.20(-3.07%)
Oct 12, 2007 72.40 73.06 71.57 71.80 214,491 -0.87(-1.19%)
Oct 11, 2007 73.66 74.04 72.39 72.67 286,046 -0.76(-1.03%)
Oct 10, 2007 73.49 73.90 72.47 73.42 306,171 -0.06(-0.09%)
Oct 09, 2007 73.08 73.49 72.36 73.49 423,823 +0.49(+0.67%)
Oct 08, 2007 73.40 73.40 72.32 73.00 249,924 -0.79(-1.07%)
Oct 05, 2007 73.07 73.87 72.25 73.79 473,877 +0.95(+1.30%)
Oct 04, 2007 71.68 72.84 71.23 72.84 479,037 +1.29(+1.80%)
Oct 03, 2007 71.49 72.90 71.13 71.55 934,165 +0.05(+0.07%)
Oct 02, 2007 69.47 71.58 69.47 71.50 459,084 +2.17(+3.14%)
Oct 01, 2007 68.63 69.55 68.31 69.33 535,111 +0.98(+1.43%)
Sep 28, 2007 68.44 68.67 67.95 68.35 265,749 -0.22(-0.31%)
Sep 27, 2007 68.32 68.96 67.75 68.57 209,503 +0.35(+0.51%)
Sep 26, 2007 66.16 68.40 66.16 68.22 355,020 +0.55(+0.82%)
Sep 25, 2007 68.00 68.19 66.65 67.67 235,820 -0.94(-1.36%)
Sep 24, 2007 67.50 68.72 67.50 68.60 429,155 +1.10(+1.64%)
Sep 21, 2007 67.85 68.27 67.44 67.50 224,640 -0.29(-0.43%)
Sep 20, 2007 69.63 69.74 67.75 67.79 493,485 -1.84(-2.65%)
Sep 19, 2007 69.63 71.18 69.20 69.63 270,393 +0.78(+1.13%)
Sep 18, 2007 66.76 68.89 66.65 68.85 262,137 +2.09(+3.14%)
Sep 17, 2007 66.36 67.36 66.36 66.76 252,333 -0.16(-0.23%)
Sep 14, 2007 66.45 66.92 65.16 66.92 306,687 +0.47(+0.70%)
Sep 13, 2007 65.70 66.84 65.30 66.45 379,445 +1.03(+1.57%)
Sep 12, 2007 65.56 66.08 64.96 65.42 281,574 -0.09(-0.13%)
Sep 11, 2007 64.84 65.89 64.64 65.51 241,496 +0.67(+1.03%)
Sep 10, 2007 65.40 65.87 64.05 64.84 288,110 -0.56(-0.86%)
Sep 07, 2007 65.94 66.25 64.82 65.40 332,143 -1.31(-1.97%)
Sep 06, 2007 67.29 67.88 66.31 66.72 439,475 -0.63(-0.93%)
Sep 05, 2007 68.02 68.23 67.29 67.35 497,269 -1.20(-1.76%)
Sep 04, 2007 68.81 69.40 67.85 68.55 517,738 +0.07(+0.10%)
Aug 31, 2007 67.29 69.14 67.11 68.48 724,146 +2.06(+3.11%)
Aug 30, 2007 65.71 66.77 64.99 66.42 180,778 +0.70(+1.07%)
Aug 29, 2007 64.97 65.86 64.00 65.71 325,607 +1.51(+2.35%)
Aug 28, 2007 66.36 66.36 64.18 64.20 284,154 -2.24(-3.37%)
Aug 27, 2007 67.50 68.17 66.42 66.44 286,906 -0.81(-1.21%)
Aug 24, 2007 67.43 67.97 66.71 67.25 430,531 -0.61(-0.90%)
Aug 23, 2007 67.70 68.51 67.39 67.86 438,443 +0.16(+0.24%)
Aug 22, 2007 68.70 68.85 66.44 67.70 783,316 -0.12(-0.17%)
Aug 21, 2007 65.87 67.86 65.08 67.82 368,437 +1.95(+2.96%)
Aug 20, 2007 63.56 66.20 63.45 65.87 364,309 +1.63(+2.53%)
Aug 17, 2007 63.95 66.24 63.80 64.24 872,759 +2.53(+4.10%)
Aug 16, 2007 60.63 62.39 59.30 61.71 626,274 +1.09(+1.79%)
Aug 15, 2007 61.34 63.79 60.47 60.63 488,497 -0.94(-1.53%)
Aug 14, 2007 63.20 63.49 61.51 61.57 292,754 -1.73(-2.73%)
Aug 13, 2007 64.13 65.09 62.92 63.29 355,536 -0.83(-1.30%)
Aug 10, 2007 65.26 66.78 63.04 64.13 882,907 -1.14(-1.75%)
Aug 09, 2007 65.61 66.90 62.20 65.27 626,102 -0.34(-0.52%)
Aug 08, 2007 64.07 65.63 63.59 65.61 825,973 +2.07(+3.26%)
Aug 07, 2007 62.67 64.34 61.90 63.54 942,765 +0.87(+1.38%)
Aug 06, 2007 62.43 62.94 60.61 62.67 710,729 +0.22(+0.34%)
Aug 03, 2007 62.19 64.24 62.06 62.46 661,191 -1.78(-2.78%)
Aug 02, 2007 64.34 66.91 63.86 64.24 535,971 -0.10(-0.15%)
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.