Indicators

Essex Property Trust (NY: ESS )

264.54 -0.17 (-0.06%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	95.58	96.27	95.03	95.79	781,846	+0.94(+1.00%)
Feb 28, 2012	96.46	96.78	94.54	94.84	234,534	-1.48(-1.53%)
Feb 27, 2012	96.49	96.68	95.12	96.32	333,140	-0.29(-0.30%)
Feb 24, 2012	95.92	97.22	95.33	96.61	279,220	+0.94(+0.98%)
Feb 23, 2012	94.68	95.79	94.52	95.68	305,885	+1.12(+1.18%)
Feb 22, 2012	95.36	96.08	94.36	94.56	308,016	-1.11(-1.16%)
Feb 21, 2012	97.66	97.72	95.01	95.67	476,705	-2.64(-2.69%)
Feb 17, 2012	97.55	98.56	96.92	98.31	571,942	+0.92(+0.95%)
Feb 16, 2012	97.49	98.02	96.89	97.39	443,384	+0.51(+0.53%)
Feb 15, 2012	97.59	97.79	96.66	96.87	415,866	-0.31(-0.32%)
Feb 14, 2012	97.32	97.76	96.63	97.18	433,443	-0.50(-0.51%)
Feb 13, 2012	98.45	98.85	97.37	97.68	377,612	+0.21(+0.21%)
Feb 10, 2012	97.82	98.84	97.35	97.48	397,032	-0.88(-0.89%)
Feb 09, 2012	99.43	100.31	98.07	98.35	342,261	-1.05(-1.05%)
Feb 08, 2012	99.97	100.53	99.35	99.40	352,110	-0.68(-0.68%)
Feb 07, 2012	99.88	100.84	99.60	100.08	446,696	-0.17(-0.16%)
Feb 06, 2012	101.42	101.79	100.01	100.24	305,349	-1.79(-1.75%)
Feb 03, 2012	101.14	102.03	100.00	102.03	436,968	+1.37(+1.36%)
Feb 02, 2012	100.02	101.03	98.96	100.66	547,386	-0.12(-0.12%)

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.