Indicators

Essex Property Trust (NY: ESS )

266.29 +1.58 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	72.95	73.86	72.89	73.64	173,006	+0.18(+0.25%)
Jul 28, 2006	72.76	73.62	72.76	73.45	325,182	+0.60(+0.82%)
Jul 27, 2006	73.23	73.56	72.74	72.86	444,601	+0.00(+0.00%)
Jul 26, 2006	72.51	72.99	72.40	72.86	909,238	+0.40(+0.55%)
Jul 25, 2006	71.94	72.60	71.85	72.46	467,340	+0.21(+0.30%)
Jul 24, 2006	71.35	72.32	71.27	72.25	335,836	+1.26(+1.77%)
Jul 21, 2006	72.81	72.51	70.68	70.99	1,219,314	-1.82(-2.50%)
Jul 20, 2006	73.58	73.75	72.81	72.81	174,119	-0.58(-0.80%)
Jul 19, 2006	72.52	73.40	72.52	73.40	186,681	+0.82(+1.14%)
Jul 18, 2006	72.08	72.74	71.67	72.57	233,908	+0.79(+1.10%)
Jul 17, 2006	71.48	71.99	71.29	71.79	364,935	+0.18(+0.25%)
Jul 14, 2006	72.96	72.96	71.48	71.61	282,089	-1.47(-2.01%)
Jul 13, 2006	73.69	73.69	72.95	73.08	234,544	-0.69(-0.93%)
Jul 12, 2006	72.32	74.04	72.20	73.76	400,713	+1.15(+1.59%)
Jul 11, 2006	72.28	72.90	71.82	72.61	478,630	+0.19(+0.26%)
Jul 10, 2006	71.81	72.43	71.57	72.42	144,384	+0.77(+1.07%)
Jul 07, 2006	72.23	72.76	71.47	71.65	145,020	-0.60(-0.84%)
Jul 06, 2006	72.20	72.29	71.87	72.26	317,231	+0.06(+0.09%)
Jul 05, 2006	71.03	72.42	70.34	72.20	482,764	+0.95(+1.33%)

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.