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

Essex Property Trust (NY: ESS )

250.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2018 183.98 189.59 183.44 189.35 1,105,444 +5.06(+2.75%)
Jan 30, 2018 184.70 185.03 183.94 184.29 349,124 -0.80(-0.43%)
Jan 29, 2018 186.38 186.73 184.06 185.09 305,547 -1.70(-0.91%)
Jan 26, 2018 188.12 188.13 184.41 186.79 335,548 -1.16(-0.62%)
Jan 25, 2018 188.00 188.47 185.71 187.95 390,585 -0.24(-0.13%)
Jan 24, 2018 188.07 189.66 187.34 188.19 333,586 -0.23(-0.12%)
Jan 23, 2018 184.79 188.63 184.79 188.42 533,410 +4.25(+2.31%)
Jan 22, 2018 182.17 184.54 181.69 184.17 569,904 +2.41(+1.33%)
Jan 19, 2018 182.00 183.20 181.06 181.75 407,886 -0.79(-0.43%)
Jan 18, 2018 184.01 184.01 181.78 182.54 589,063 -2.24(-1.21%)
Jan 17, 2018 186.25 186.39 183.79 184.78 518,033 -0.20(-0.11%)
Jan 16, 2018 184.90 187.43 184.43 184.98 466,438 +0.41(+0.22%)
Jan 12, 2018 184.57 184.57 184.57 0 -4.34(-2.30%)
Jan 11, 2018 189.13 190.39 188.13 188.91 441,775 +0.18(+0.09%)
Jan 10, 2018 190.99 191.16 187.72 188.73 479,102 -3.29(-1.71%)
Jan 09, 2018 193.57 194.41 191.50 192.03 496,626 -1.54(-0.79%)
Jan 08, 2018 192.56 194.28 191.32 193.56 669,073 -0.98(-0.51%)
Jan 05, 2018 194.14 195.35 193.21 194.54 423,496 +0.53(+0.27%)
Jan 04, 2018 197.70 198.97 193.82 194.02 360,059 -3.11(-1.58%)
Jan 03, 2018 196.02 197.16 195.19 197.12 396,340 +2.00(+1.02%)
Jan 02, 2018 196.65 197.24 195.50 195.12 382,798 -1.05(-0.53%)
Dec 29, 2017 196.17 196.17 196.17 0 +0.37(+0.19%)
Dec 28, 2017 195.14 196.28 193.89 195.80 346,030 +1.16(+0.60%)
Dec 27, 2017 194.88 195.30 193.66 194.63 323,661 +0.54(+0.28%)
Dec 26, 2017 193.29 194.92 192.35 194.09 354,150 +0.94(+0.49%)
Dec 22, 2017 192.40 193.95 191.87 193.15 433,366 +1.47(+0.77%)
Dec 21, 2017 194.20 194.65 191.49 191.68 651,180 -2.20(-1.14%)
Dec 20, 2017 196.20 197.22 193.07 193.88 486,400 -2.03(-1.04%)
Dec 19, 2017 201.50 202.51 195.77 195.92 407,738 -5.69(-2.82%)
Dec 18, 2017 201.71 202.64 200.36 201.60 383,612 +0.06(+0.03%)
Dec 15, 2017 202.09 203.43 201.20 201.54 919,852 +0.64(+0.32%)
Dec 14, 2017 200.56 201.58 199.56 200.90 528,213 +0.82(+0.41%)
Dec 13, 2017 203.04 203.04 199.66 200.08 448,438 -0.94(-0.47%)
Dec 12, 2017 201.02 201.65 198.22 201.02 456,951 -0.01(-0.00%)
Dec 11, 2017 198.26 201.15 197.59 201.03 575,833 +3.91(+1.99%)
Dec 08, 2017 194.24 197.12 193.91 197.12 427,887 +2.99(+1.54%)
Dec 07, 2017 195.19 195.29 193.46 194.13 617,465 -1.09(-0.56%)
Dec 06, 2017 195.90 196.38 194.43 195.22 710,592 -0.83(-0.42%)
Dec 05, 2017 199.00 199.16 196.01 196.05 474,956 -2.66(-1.34%)
Dec 04, 2017 200.19 200.54 197.80 198.71 431,529 -0.61(-0.31%)
Dec 01, 2017 199.81 201.21 198.47 199.32 481,949 +0.04(+0.02%)
Nov 30, 2017 200.35 200.46 198.49 199.28 521,876 -0.56(-0.28%)
Nov 29, 2017 199.19 199.97 196.97 199.84 447,089 +0.73(+0.37%)
Nov 28, 2017 199.75 200.46 197.31 199.10 644,422 -0.68(-0.34%)
Nov 27, 2017 202.04 202.21 199.75 199.78 449,408 -2.23(-1.10%)
Nov 24, 2017 202.52 203.63 201.78 202.01 101,435 +0.32(+0.16%)
Nov 22, 2017 202.54 203.79 201.50 201.69 243,437 -1.73(-0.85%)
Nov 21, 2017 202.56 203.87 201.80 203.41 379,103 +1.53(+0.76%)
Nov 20, 2017 202.53 203.14 199.82 201.88 350,851 -0.52(-0.26%)
Nov 17, 2017 204.90 205.85 201.89 202.40 289,625 -2.49(-1.22%)
Nov 16, 2017 203.25 205.43 202.70 204.89 370,711 +1.44(+0.71%)
Nov 15, 2017 207.10 209.65 203.26 203.44 437,373 -3.77(-1.82%)
Nov 14, 2017 207.93 208.89 206.58 207.21 401,334 -1.46(-0.70%)
Nov 13, 2017 207.03 208.90 206.07 208.67 209,005 +1.81(+0.88%)
Nov 10, 2017 206.15 208.37 205.99 206.86 330,866 -0.46(-0.22%)
Nov 09, 2017 208.60 209.25 206.71 207.32 311,996 -1.48(-0.71%)
Nov 08, 2017 206.32 208.90 206.29 208.80 396,060 +3.06(+1.49%)
Nov 07, 2017 205.05 206.64 203.85 205.74 491,368 +0.96(+0.47%)
Nov 06, 2017 203.70 208.70 203.22 204.78 512,176 -0.14(-0.07%)
Nov 03, 2017 203.31 205.94 202.68 204.92 667,164 +0.11(+0.06%)
Nov 02, 2017 211.59 212.37 202.71 204.81 931,172 -7.01(-3.31%)
Nov 01, 2017 212.17 213.06 210.23 211.82 361,416 +0.08(+0.04%)
Oct 31, 2017 210.74 211.75 209.82 211.74 482,052 +1.31(+0.62%)
Oct 30, 2017 211.53 212.37 209.98 210.42 368,368 -1.29(-0.61%)
Oct 27, 2017 209.41 212.12 208.45 211.72 342,593 +2.22(+1.06%)
Oct 26, 2017 209.04 209.99 207.77 209.50 321,289 +1.63(+0.78%)
Oct 25, 2017 208.29 209.79 207.30 207.87 412,282 +0.07(+0.03%)
Oct 24, 2017 208.83 209.09 205.48 207.79 380,858 -1.69(-0.81%)
Oct 23, 2017 209.65 209.77 208.50 209.49 312,366 +0.24(+0.12%)
Oct 20, 2017 209.93 209.93 208.21 209.25 256,278 -0.48(-0.23%)
Oct 19, 2017 210.86 211.06 208.62 209.73 249,830 -1.03(-0.49%)
Oct 18, 2017 210.55 211.02 208.63 210.75 213,305 -0.14(-0.06%)
Oct 17, 2017 210.17 211.07 209.84 210.89 196,294 +0.29(+0.14%)
Oct 16, 2017 211.39 212.18 209.59 210.60 255,890 -0.65(-0.31%)
Oct 13, 2017 211.51 211.74 209.68 211.25 239,357 +0.58(+0.28%)
Oct 12, 2017 208.33 210.67 208.21 210.67 207,995 +2.26(+1.08%)
Oct 11, 2017 209.00 209.38 207.75 208.41 230,757 -0.34(-0.16%)
Oct 10, 2017 208.10 209.76 207.20 208.75 367,019 +0.90(+0.43%)
Oct 09, 2017 207.14 207.95 206.34 207.84 295,544 +0.48(+0.23%)
Oct 06, 2017 207.02 207.66 203.49 207.37 438,624 -0.05(-0.02%)
Oct 05, 2017 208.43 209.34 206.72 207.41 322,397 -0.40(-0.19%)
Oct 04, 2017 204.57 208.05 204.13 207.82 281,498 +3.13(+1.53%)
Oct 03, 2017 203.74 205.21 203.22 204.69 262,874 +1.06(+0.52%)
Oct 02, 2017 205.51 205.51 203.31 203.63 437,910 -1.33(-0.65%)
Sep 29, 2017 203.62 205.01 202.99 204.96 388,675 +0.79(+0.39%)
Sep 28, 2017 201.67 204.34 201.27 204.17 395,571 +2.73(+1.35%)
Sep 27, 2017 201.24 201.44 426,063 -2.80(-1.37%)
Sep 26, 2017 204.97 205.87 204.06 204.24 358,784 -0.53(-0.26%)
Sep 25, 2017 205.13 206.02 204.10 204.77 662,678 +0.46(+0.22%)
Sep 22, 2017 204.91 205.97 203.69 204.31 490,605 -0.22(-0.11%)
Sep 21, 2017 205.34 205.86 204.38 204.53 430,141 -0.69(-0.34%)
Sep 20, 2017 206.47 207.38 204.52 205.22 523,395 -1.03(-0.50%)
Sep 19, 2017 208.56 209.19 206.01 206.24 620,593 -2.21(-1.06%)
Sep 18, 2017 210.10 210.73 208.12 208.45 555,912 -1.46(-0.70%)
Sep 15, 2017 210.07 211.39 209.01 209.91 702,054 -0.14(-0.06%)
Sep 14, 2017 209.13 210.15 207.96 210.05 505,433 +0.78(+0.38%)
Sep 13, 2017 211.98 212.01 208.83 209.26 479,326 -2.73(-1.29%)
Sep 12, 2017 215.49 216.11 211.18 212.00 449,598 -3.85(-1.78%)
Sep 11, 2017 213.94 216.36 213.60 215.84 306,388 +2.25(+1.05%)
Sep 08, 2017 212.95 215.29 212.89 213.59 375,184 +0.42(+0.20%)
Sep 07, 2017 210.77 213.34 210.43 213.17 431,556 +2.63(+1.25%)
Sep 06, 2017 213.84 214.32 210.51 210.54 532,219 -2.66(-1.25%)
Sep 05, 2017 213.19 213.99 211.28 213.20 397,045 +0.26(+0.12%)
Sep 01, 2017 214.00 214.98 212.55 212.94 344,073 -0.16(-0.08%)
Aug 31, 2017 213.74 214.86 212.77 213.10 534,298 -0.30(-0.14%)
Aug 30, 2017 211.71 213.41 210.72 213.41 251,405 +1.37(+0.65%)
Aug 29, 2017 213.17 214.59 211.73 212.04 275,481 -1.15(-0.54%)
Aug 28, 2017 213.02 213.40 211.14 213.18 295,205 +0.34(+0.16%)
Aug 25, 2017 213.54 214.32 212.84 212.84 283,221 -0.61(-0.29%)
Aug 24, 2017 214.41 215.20 213.32 213.45 494,900 -0.60(-0.28%)
Aug 23, 2017 212.35 214.88 212.12 214.06 314,540 +1.55(+0.73%)
Aug 22, 2017 211.96 213.13 210.32 212.51 359,945 +0.83(+0.39%)
Aug 21, 2017 209.10 212.26 208.62 211.68 272,364 +2.76(+1.32%)
Aug 18, 2017 210.06 210.63 208.68 208.93 837,004 -1.48(-0.70%)
Aug 17, 2017 209.87 212.27 209.56 210.41 465,974 -0.07(-0.03%)
Aug 16, 2017 213.17 214.94 210.05 210.48 422,321 -1.91(-0.90%)
Aug 15, 2017 210.95 212.64 209.46 212.39 555,266 +1.30(+0.61%)
Aug 14, 2017 208.83 211.40 208.83 211.09 425,436 +3.46(+1.67%)
Aug 11, 2017 210.99 211.07 207.40 207.63 269,737 -2.72(-1.29%)
Aug 10, 2017 211.50 211.81 210.20 210.34 366,441 -1.71(-0.80%)
Aug 09, 2017 210.74 212.51 210.11 212.05 492,068 +1.58(+0.75%)
Aug 08, 2017 209.30 210.58 209.10 210.47 492,118 +0.95(+0.45%)
Aug 07, 2017 209.85 210.82 208.57 209.53 402,760 -0.39(-0.19%)
Aug 04, 2017 210.64 212.67 209.82 209.92 311,622 -1.02(-0.48%)
Aug 03, 2017 210.85 212.91 209.19 210.94 405,391 -0.15(-0.07%)
Aug 02, 2017 210.03 211.61 208.74 211.09 370,516 +0.21(+0.10%)
Aug 01, 2017 210.85 212.04 209.54 210.88 482,550 +1.20(+0.57%)
Jul 31, 2017 211.14 211.91 208.72 209.68 839,036 -2.37(-1.12%)
Jul 28, 2017 211.25 213.13 209.53 212.05 551,627 +0.50(+0.23%)
Jul 27, 2017 213.17 213.78 210.38 211.56 411,101 -2.48(-1.16%)
Jul 26, 2017 209.87 215.19 208.21 214.04 407,695 +4.56(+2.18%)
Jul 25, 2017 211.01 211.47 207.99 209.48 407,174 -1.05(-0.50%)
Jul 24, 2017 212.24 213.23 210.33 210.53 423,604 -1.67(-0.79%)
Jul 21, 2017 211.39 212.46 211.16 212.20 290,303 +0.55(+0.26%)
Jul 20, 2017 211.30 213.17 210.70 211.66 321,871 +0.54(+0.26%)
Jul 19, 2017 207.76 211.16 206.51 211.11 423,624 +3.75(+1.81%)
Jul 18, 2017 206.35 207.63 204.93 207.37 349,274 +0.81(+0.39%)
Jul 17, 2017 203.08 206.68 202.40 206.56 329,889 +3.43(+1.69%)
Jul 14, 2017 203.16 204.10 201.38 203.13 435,346 +1.01(+0.50%)
Jul 13, 2017 203.57 204.64 202.02 202.12 311,715 -1.39(-0.68%)
Jul 12, 2017 203.34 204.42 202.72 203.51 449,653 +1.82(+0.90%)
Jul 11, 2017 203.08 203.87 200.59 201.69 438,988 -1.09(-0.54%)
Jul 10, 2017 205.16 205.59 202.53 202.78 376,612 -2.12(-1.04%)
Jul 07, 2017 203.98 205.84 203.87 204.91 403,112 +1.37(+0.67%)
Jul 06, 2017 207.59 207.72 203.21 203.53 373,952 -4.56(-2.19%)
Jul 05, 2017 209.33 210.83 207.20 208.09 475,601 -1.22(-0.58%)
Jul 03, 2017 207.04 209.52 206.19 209.31 270,353 +3.18(+1.54%)
Jun 30, 2017 208.57 210.45 206.04 206.13 507,011 -2.33(-1.12%)
Jun 29, 2017 207.69 208.90 206.31 208.46 352,626 -0.05(-0.02%)
Jun 28, 2017 208.15 208.96 207.38 208.51 316,447 +1.18(+0.57%)
Jun 27, 2017 210.61 211.61 207.15 207.33 399,805 -3.96(-1.88%)
Jun 26, 2017 211.69 212.47 210.57 211.30 275,429 -0.23(-0.11%)
Jun 23, 2017 210.25 211.97 209.94 211.53 984,959 +1.48(+0.71%)
Jun 22, 2017 211.85 212.04 209.43 210.05 375,053 -2.04(-0.96%)
Jun 21, 2017 212.63 212.72 210.26 212.08 399,124 -0.50(-0.24%)
Jun 20, 2017 213.53 214.06 210.34 212.59 315,886 -1.01(-0.47%)
Jun 19, 2017 212.32 213.72 211.42 213.60 353,187 +1.66(+0.78%)
Jun 16, 2017 210.41 212.04 209.94 211.93 647,292 +2.01(+0.96%)
Jun 15, 2017 208.89 210.82 208.48 209.92 394,971 +1.00(+0.48%)
Jun 14, 2017 209.31 210.71 208.20 208.92 424,537 +0.16(+0.08%)
Jun 13, 2017 209.12 209.85 207.01 208.76 288,665 -0.26(-0.13%)
Jun 12, 2017 209.31 210.89 208.41 209.02 493,422 -2.86(-1.35%)
Jun 09, 2017 211.38 212.26 210.44 211.88 268,697 +0.44(+0.21%)
Jun 08, 2017 211.55 207.87 211.44 345,885 +1.67(+0.80%)
Jun 07, 2017 209.43 210.50 208.67 209.77 343,255 +0.70(+0.33%)
Jun 06, 2017 210.87 212.16 208.79 209.07 342,203 -2.73(-1.29%)
Jun 05, 2017 208.87 211.84 207.79 211.80 356,224 +2.78(+1.33%)
Jun 02, 2017 206.54 209.50 205.04 209.01 552,579 +3.29(+1.60%)
Jun 01, 2017 204.38 205.80 202.81 205.72 443,761 +1.25(+0.61%)
May 31, 2017 203.74 204.82 203.07 204.47 656,214 +1.38(+0.68%)
May 30, 2017 203.94 204.31 202.34 203.09 300,356 -0.88(-0.43%)
May 26, 2017 203.81 204.55 203.06 203.97 257,925 +0.01(+0.00%)
May 25, 2017 205.18 205.41 202.29 203.97 412,991 -0.43(-0.21%)
May 24, 2017 201.00 204.71 200.69 204.40 573,217 +3.90(+1.95%)
May 23, 2017 202.53 202.53 200.32 200.50 554,791 -2.12(-1.04%)
May 22, 2017 202.66 204.83 201.60 202.61 469,266 +0.03(+0.02%)
May 19, 2017 203.93 203.93 201.91 202.58 516,062 -1.06(-0.52%)
May 18, 2017 200.31 204.58 200.18 203.64 422,243 +1.70(+0.84%)
May 17, 2017 202.74 205.34 201.47 201.94 518,219 -0.47(-0.23%)
May 16, 2017 201.60 203.23 200.87 202.41 449,899 +0.32(+0.16%)
May 15, 2017 200.80 202.53 200.50 202.09 450,643 +1.00(+0.50%)
May 12, 2017 200.16 201.46 199.72 201.09 447,092 +1.07(+0.53%)
May 11, 2017 199.00 201.04 197.78 200.02 423,390 +0.02(+0.01%)
May 10, 2017 199.25 200.85 198.77 200.00 442,042 +0.69(+0.35%)
May 09, 2017 198.70 199.37 197.26 199.30 436,981 +0.45(+0.23%)
May 08, 2017 200.00 200.00 197.63 198.85 521,375 -0.41(-0.20%)
May 05, 2017 199.76 200.53 198.39 199.25 445,685 -0.09(-0.05%)
May 04, 2017 196.47 200.07 194.82 199.35 729,699 +2.35(+1.19%)
May 03, 2017 198.51 198.51 195.56 197.00 648,335 -0.80(-0.41%)
May 02, 2017 197.43 198.88 196.61 197.81 424,060 +0.45(+0.23%)
May 01, 2017 196.65 198.37 195.04 197.35 708,752 +2.79(+1.44%)
Apr 28, 2017 193.55 196.18 189.87 194.56 1,093,743 +2.41(+1.25%)
Apr 27, 2017 193.56 190.48 192.15 629,067 +0.33(+0.17%)
Apr 26, 2017 189.69 192.78 188.36 191.82 762,405 +2.09(+1.10%)
Apr 25, 2017 187.33 189.85 185.24 189.73 564,765 +3.30(+1.77%)
Apr 24, 2017 188.54 189.37 183.42 186.43 425,607 -0.99(-0.53%)
Apr 21, 2017 186.74 187.99 186.74 187.41 298,495 +0.34(+0.18%)
Apr 20, 2017 187.62 187.67 186.10 187.07 318,481 -0.13(-0.07%)
Apr 19, 2017 188.00 188.99 186.86 187.20 413,129 -1.37(-0.73%)
Apr 18, 2017 187.32 189.40 187.32 188.57 432,003 +0.68(+0.36%)
Apr 17, 2017 186.63 187.89 186.43 187.89 389,573 +2.00(+1.08%)
Apr 13, 2017 186.90 187.18 185.57 185.88 450,256 -0.94(-0.50%)
Apr 12, 2017 188.54 189.21 186.62 186.82 626,179 -1.62(-0.86%)
Apr 11, 2017 187.40 189.19 187.01 188.45 343,388 +1.21(+0.65%)
Apr 10, 2017 185.73 187.47 184.85 187.24 272,488 +1.47(+0.79%)
Apr 07, 2017 184.99 186.21 184.73 185.76 269,977 +0.95(+0.51%)
Apr 06, 2017 183.76 185.33 182.82 184.82 372,868 +0.68(+0.37%)
Apr 05, 2017 183.66 185.13 182.46 184.13 433,855 +0.32(+0.17%)
Apr 04, 2017 183.66 185.91 182.36 183.82 431,030 +0.08(+0.04%)
Apr 03, 2017 184.34 184.45 183.05 183.74 384,322 -0.53(-0.28%)
Mar 31, 2017 184.66 186.06 183.76 184.26 581,633 -0.83(-0.45%)
Mar 30, 2017 184.60 185.73 182.84 185.09 232,933 +0.45(+0.25%)
Mar 29, 2017 183.69 185.41 183.07 184.63 316,731 +0.60(+0.32%)
Mar 28, 2017 184.54 184.81 181.66 184.04 387,000 -0.36(-0.20%)
Mar 27, 2017 186.82 187.47 183.74 184.40 292,950 -2.52(-1.35%)
Mar 24, 2017 187.48 188.44 186.68 186.92 374,436 -0.09(-0.05%)
Mar 23, 2017 185.59 187.99 185.59 187.02 485,547 +1.15(+0.62%)
Mar 22, 2017 185.62 186.05 183.11 185.86 456,144 +1.35(+0.73%)
Mar 21, 2017 184.66 185.78 183.56 184.51 532,611 +0.39(+0.21%)
Mar 20, 2017 184.16 185.08 183.34 184.12 268,086 -0.03(-0.02%)
Mar 17, 2017 184.38 186.32 183.26 184.16 938,401 +0.15(+0.08%)
Mar 16, 2017 182.78 185.06 182.56 184.01 435,186 +0.66(+0.36%)
Mar 15, 2017 178.08 184.32 178.08 183.35 533,697 +5.54(+3.12%)
Mar 14, 2017 177.16 179.01 175.79 177.81 289,591 +0.84(+0.48%)
Mar 13, 2017 177.31 179.43 176.79 176.96 403,995 -0.17(-0.09%)
Mar 10, 2017 178.45 181.44 175.82 177.13 498,131 -1.33(-0.74%)
Mar 09, 2017 182.39 183.30 178.41 178.45 564,580 -3.70(-2.03%)
Mar 08, 2017 184.47 184.78 181.87 182.15 484,645 -2.44(-1.32%)
Mar 07, 2017 183.12 184.62 182.40 184.59 362,999 +1.80(+0.99%)
Mar 06, 2017 181.80 183.67 181.21 182.79 397,259 +0.69(+0.38%)
Mar 03, 2017 182.59 183.04 179.85 182.10 276,075 -0.94(-0.51%)
Mar 02, 2017 183.01 184.43 182.30 183.04 422,620 -0.69(-0.38%)
Mar 01, 2017 184.25 185.48 182.71 183.74 471,430 -1.64(-0.89%)
Feb 28, 2017 185.08 186.34 184.05 185.38 401,279 +0.30(+0.16%)
Feb 27, 2017 184.24 185.37 183.48 185.08 240,266 +1.56(+0.85%)
Feb 24, 2017 183.86 183.98 182.31 183.53 359,575 +0.61(+0.33%)
Feb 23, 2017 182.33 184.39 181.73 182.92 449,905 +1.64(+0.91%)
Feb 22, 2017 183.02 183.47 180.84 181.27 337,109 -1.16(-0.64%)
Feb 21, 2017 179.98 183.44 179.55 182.44 472,706 +2.27(+1.26%)
Feb 17, 2017 180.17 180.17 180.17 0 +0.17(+0.10%)
Feb 16, 2017 177.84 180.42 177.78 179.99 382,745 +1.94(+1.09%)
Feb 15, 2017 177.32 179.02 174.95 178.06 450,769 -0.47(-0.26%)
Feb 14, 2017 177.58 178.71 175.63 178.53 393,899 -0.54(-0.30%)
Feb 13, 2017 180.40 180.63 177.48 179.07 418,914 -1.32(-0.73%)
Feb 10, 2017 178.22 181.35 178.22 180.39 498,954 +1.45(+0.81%)
Feb 09, 2017 180.44 180.58 178.52 178.94 378,428 -1.20(-0.67%)
Feb 08, 2017 176.99 180.56 176.97 180.14 450,954 +3.25(+1.83%)
Feb 07, 2017 176.17 177.53 175.71 176.90 476,020 +0.62(+0.35%)
Feb 06, 2017 176.04 177.65 174.91 176.27 448,703 +0.07(+0.04%)
Feb 03, 2017 176.01 178.17 172.51 176.20 986,065 -2.57(-1.44%)
Feb 02, 2017 175.45 180.14 175.45 178.78 488,687 +3.65(+2.08%)
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.