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

Essex Property Trust (NY: ESS )

258.95 -0.63 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 113.21 115.94 113.05 115.28 965,747 +1.46(+1.28%)
Jan 30, 2014 112.65 114.09 109.78 113.83 696,829 +2.50(+2.24%)
Jan 29, 2014 110.76 111.76 110.64 111.33 712,673 -0.13(-0.12%)
Jan 28, 2014 110.34 112.06 110.34 111.46 604,047 +1.19(+1.08%)
Jan 27, 2014 111.23 111.76 110.03 110.27 476,452 -0.80(-0.72%)
Jan 24, 2014 111.86 112.11 110.83 111.07 352,595 -1.50(-1.33%)
Jan 23, 2014 112.57 113.42 112.18 112.57 539,016 -0.37(-0.33%)
Jan 22, 2014 112.71 113.40 112.42 112.94 535,300 +0.51(+0.45%)
Jan 21, 2014 112.38 112.86 111.73 112.43 454,837 +0.90(+0.81%)
Jan 17, 2014 111.95 111.53 111.53 111.53 373,525 -0.39(-0.35%)
Jan 16, 2014 110.98 112.17 110.98 111.92 616,980 +0.60(+0.54%)
Jan 15, 2014 111.07 112.01 110.80 111.31 357,325 +0.25(+0.22%)
Jan 14, 2014 110.64 111.12 109.88 111.07 541,423 +0.88(+0.80%)
Jan 13, 2014 109.76 110.86 109.58 110.19 925,747 +0.23(+0.21%)
Jan 10, 2014 109.02 110.01 109.02 109.96 370,909 +1.18(+1.08%)
Jan 09, 2014 108.65 109.11 107.13 108.78 451,373 +0.09(+0.09%)
Jan 08, 2014 109.39 109.92 108.45 108.69 489,029 -0.71(-0.65%)
Jan 07, 2014 108.80 109.68 107.97 109.40 599,607 +0.96(+0.89%)
Jan 06, 2014 107.73 108.89 106.81 108.44 640,162 +0.57(+0.53%)
Jan 03, 2014 106.69 107.87 106.43 107.87 660,142 +1.38(+1.29%)
Jan 02, 2014 103.21 107.40 103.21 106.50 996,567 +2.03(+1.94%)
Dec 31, 2013 104.82 104.47 104.47 104.47 478,480 -0.19(-0.18%)
Dec 30, 2013 102.58 104.87 100.11 104.65 387,749 +0.01(+0.01%)
Dec 27, 2013 104.91 104.95 104.15 104.64 341,218 -0.24(-0.23%)
Dec 26, 2013 103.60 105.51 103.60 104.88 421,827 +0.65(+0.62%)
Dec 24, 2013 103.80 104.71 103.68 104.23 179,197 +0.11(+0.10%)
Dec 23, 2013 103.25 105.36 103.15 104.12 687,323 +1.53(+1.49%)
Dec 20, 2013 103.22 103.22 101.33 102.59 1,306,687 -0.48(-0.46%)
Dec 19, 2013 106.50 106.50 102.89 103.07 1,442,255 -3.55(-3.33%)
Dec 18, 2013 105.36 107.33 103.95 106.62 746,116 +1.58(+1.51%)
Dec 17, 2013 104.68 105.74 104.32 105.04 711,203 +0.57(+0.55%)
Dec 16, 2013 104.91 105.95 104.37 104.47 643,677 -0.21(-0.20%)
Dec 13, 2013 106.57 107.41 104.02 104.68 616,363 -0.91(-0.86%)
Dec 12, 2013 107.19 107.53 105.51 105.59 505,885 -1.68(-1.57%)
Dec 11, 2013 110.46 110.46 106.84 107.27 603,382 -2.91(-2.64%)
Dec 10, 2013 111.53 111.85 110.09 110.18 564,627 -1.18(-1.06%)
Dec 09, 2013 111.58 112.26 109.64 111.35 821,424 +0.20(+0.18%)
Dec 06, 2013 112.52 112.52 110.85 111.15 620,196 -0.17(-0.16%)
Dec 05, 2013 108.75 111.73 108.01 111.32 1,019,659 +2.58(+2.37%)
Dec 04, 2013 110.52 113.47 107.06 108.75 1,786,410 -2.44(-2.19%)
Dec 03, 2013 109.39 112.10 109.38 111.19 320,186 +1.26(+1.15%)
Dec 02, 2013 109.43 111.25 108.60 109.92 289,427 +0.34(+0.31%)
Nov 29, 2013 110.81 110.97 108.90 109.58 108,098 -0.90(-0.81%)
Nov 27, 2013 109.68 110.75 109.58 110.48 314,331 +0.74(+0.68%)
Nov 26, 2013 110.08 110.44 109.19 109.74 243,392 -0.34(-0.31%)
Nov 25, 2013 110.86 110.86 109.65 110.08 231,232 -0.51(-0.46%)
Nov 22, 2013 111.47 112.19 109.83 110.58 258,688 -0.97(-0.87%)
Nov 21, 2013 110.86 111.60 110.09 111.56 137,209 +1.03(+0.93%)
Nov 20, 2013 111.86 113.21 109.84 110.53 239,773 -1.33(-1.19%)
Nov 19, 2013 113.73 114.29 111.58 111.86 372,960 -2.16(-1.89%)
Nov 18, 2013 115.41 115.92 113.61 114.02 272,351 -1.04(-0.90%)
Nov 15, 2013 115.49 115.61 114.41 115.06 167,909 -0.40(-0.35%)
Nov 14, 2013 116.86 117.34 115.29 115.46 374,103 -1.05(-0.90%)
Nov 13, 2013 112.50 116.61 112.43 116.51 738,811 +3.30(+2.91%)
Nov 12, 2013 112.97 113.36 111.29 113.22 376,842 +0.25(+0.22%)
Nov 11, 2013 112.36 113.14 111.78 112.97 325,711 +1.09(+0.97%)
Nov 08, 2013 113.14 113.75 110.14 111.88 327,210 -1.60(-1.41%)
Nov 07, 2013 115.55 115.55 113.14 113.48 400,042 -1.72(-1.50%)
Nov 06, 2013 116.43 116.44 114.64 115.21 370,676 -0.47(-0.41%)
Nov 05, 2013 117.64 118.18 115.53 115.68 360,291 -2.71(-2.29%)
Nov 04, 2013 118.38 119.42 117.14 118.38 360,661 +0.08(+0.07%)
Nov 01, 2013 116.93 118.51 115.76 118.31 382,461 +2.09(+1.80%)
Oct 31, 2013 115.70 118.26 114.29 116.22 541,148 +0.27(+0.24%)
Oct 30, 2013 116.47 117.17 115.46 115.94 366,082 -1.17(-1.00%)
Oct 29, 2013 116.31 117.18 115.41 117.11 321,446 -0.27(-0.23%)
Oct 28, 2013 118.13 118.13 116.02 117.38 255,579 -0.43(-0.37%)
Oct 25, 2013 115.47 118.67 115.11 117.81 392,128 +2.37(+2.05%)
Oct 24, 2013 116.09 116.15 114.10 115.45 322,012 -0.98(-0.84%)
Oct 23, 2013 115.51 116.66 114.93 116.42 243,024 +0.70(+0.61%)
Oct 22, 2013 115.76 117.27 114.80 115.72 353,043 +0.30(+0.26%)
Oct 21, 2013 115.50 115.63 114.10 115.42 358,833 -0.12(-0.10%)
Oct 18, 2013 117.60 117.60 114.62 115.53 304,248 -0.46(-0.40%)
Oct 17, 2013 113.69 116.34 113.42 116.00 283,317 +1.63(+1.43%)
Oct 16, 2013 112.57 114.53 112.05 114.36 183,517 +2.01(+1.79%)
Oct 15, 2013 111.65 113.36 111.14 112.35 320,916 +0.42(+0.37%)
Oct 14, 2013 111.33 112.12 110.66 111.93 178,189 +0.12(+0.10%)
Oct 11, 2013 110.73 112.20 110.62 111.81 230,767 +0.45(+0.40%)
Oct 10, 2013 108.53 111.50 108.01 111.37 205,020 +3.68(+3.42%)
Oct 09, 2013 108.11 109.49 107.32 107.69 197,688 -0.47(-0.43%)
Oct 08, 2013 107.77 109.52 107.77 108.16 342,030 -0.31(-0.29%)
Oct 07, 2013 107.45 109.32 106.39 108.47 354,495 +0.83(+0.77%)
Oct 04, 2013 108.48 108.62 106.32 107.64 240,828 +0.58(+0.54%)
Oct 03, 2013 108.71 109.40 106.75 107.06 447,827 -2.28(-2.09%)
Oct 02, 2013 107.86 109.41 106.95 109.34 221,048 +0.97(+0.90%)
Oct 01, 2013 106.94 110.20 106.16 108.36 555,305 +1.75(+1.64%)
Sep 30, 2013 107.47 108.67 106.30 106.62 194,406 -1.36(-1.26%)
Sep 27, 2013 107.93 108.67 107.00 107.98 144,994 -0.18(-0.17%)
Sep 26, 2013 107.48 108.22 107.26 108.16 200,709 +0.51(+0.47%)
Sep 25, 2013 106.42 107.74 105.97 107.66 213,312 +1.21(+1.14%)
Sep 24, 2013 108.06 108.06 106.30 106.45 238,946 -1.50(-1.39%)
Sep 23, 2013 109.38 109.73 107.78 107.94 222,314 -1.25(-1.14%)
Sep 20, 2013 111.78 112.25 109.09 109.19 493,930 -2.33(-2.09%)
Sep 19, 2013 112.55 113.84 111.47 111.52 195,225 -1.03(-0.92%)
Sep 18, 2013 108.68 112.73 107.21 112.55 252,991 +4.21(+3.89%)
Sep 17, 2013 108.64 109.61 107.83 108.34 226,027 -0.43(-0.40%)
Sep 16, 2013 110.97 110.06 108.35 108.77 321,481 +0.86(+0.80%)
Sep 13, 2013 107.01 108.17 107.01 107.91 226,900 +0.58(+0.54%)
Sep 12, 2013 107.77 108.61 106.86 107.33 167,718 -0.51(-0.47%)
Sep 11, 2013 107.14 107.94 106.38 107.84 175,722 +0.72(+0.67%)
Sep 10, 2013 106.69 107.21 105.64 107.12 204,636 +0.61(+0.57%)
Sep 09, 2013 103.45 106.61 102.90 106.51 329,827 +3.11(+3.01%)
Sep 06, 2013 102.84 104.55 102.69 103.40 196,004 +1.65(+1.62%)
Sep 05, 2013 102.67 102.75 101.31 101.76 211,108 -1.08(-1.05%)
Sep 04, 2013 101.60 103.40 101.03 102.84 311,466 +1.52(+1.51%)
Sep 03, 2013 103.49 103.49 99.99 101.31 492,853 -1.30(-1.27%)
Aug 30, 2013 103.62 104.54 102.39 102.62 308,943 -0.82(-0.79%)
Aug 29, 2013 103.45 103.91 102.75 103.43 444,939 -0.21(-0.21%)
Aug 28, 2013 104.81 104.92 103.39 103.65 184,501 -0.94(-0.90%)
Aug 27, 2013 104.86 106.20 104.31 104.58 290,760 -1.03(-0.98%)
Aug 26, 2013 105.40 106.16 105.34 105.62 278,348 +0.11(+0.10%)
Aug 23, 2013 105.53 106.04 104.53 105.51 424,969 +0.00(+0.00%)
Aug 22, 2013 105.04 105.77 103.71 105.51 221,207 +0.89(+0.86%)
Aug 21, 2013 104.94 106.26 103.83 104.61 331,223 -0.81(-0.77%)
Aug 20, 2013 103.81 106.14 103.81 105.42 316,128 +1.84(+1.78%)
Aug 19, 2013 103.83 104.34 103.17 103.58 323,695 -0.20(-0.19%)
Aug 16, 2013 107.04 107.21 103.70 103.78 412,596 -3.77(-3.50%)
Aug 15, 2013 108.55 108.55 106.69 107.55 231,799 -1.95(-1.78%)
Aug 14, 2013 110.51 110.70 109.25 109.50 149,201 -0.84(-0.77%)
Aug 13, 2013 111.53 112.02 109.89 110.34 147,280 -1.76(-1.57%)
Aug 12, 2013 112.88 113.44 110.93 112.10 150,758 -0.77(-0.68%)
Aug 09, 2013 111.48 113.60 111.35 112.88 140,417 +1.09(+0.98%)
Aug 08, 2013 112.96 113.22 111.69 111.78 204,444 -0.95(-0.84%)
Aug 07, 2013 112.93 113.49 112.30 112.73 126,691 -0.31(-0.28%)
Aug 06, 2013 113.58 114.61 112.55 113.04 107,933 -0.56(-0.49%)
Aug 05, 2013 113.28 114.60 112.88 113.60 335,079 +0.43(+0.38%)
Aug 02, 2013 114.97 116.08 112.91 113.17 306,256 -2.06(-1.79%)
Aug 01, 2013 116.47 117.63 114.57 115.23 760,926 -0.26(-0.22%)
Jul 31, 2013 122.78 123.27 113.89 115.49 329,194 -1.98(-1.68%)
Jul 30, 2013 118.03 118.15 116.41 117.47 267,300 +0.37(+0.32%)
Jul 29, 2013 118.83 119.42 116.67 117.09 418,689 -2.05(-1.72%)
Jul 26, 2013 117.46 119.29 117.44 119.14 192,541 +1.35(+1.14%)
Jul 25, 2013 116.95 117.96 116.39 117.80 163,506 +0.81(+0.69%)
Jul 24, 2013 119.98 120.27 116.06 116.99 303,988 -2.92(-2.43%)
Jul 23, 2013 121.38 121.89 119.56 119.90 439,500 -1.54(-1.27%)
Jul 22, 2013 121.27 122.26 120.75 121.44 302,784 +0.59(+0.49%)
Jul 19, 2013 120.67 121.63 120.32 120.85 336,772 +0.09(+0.07%)
Jul 18, 2013 120.55 122.04 120.14 120.76 366,832 +0.24(+0.20%)
Jul 17, 2013 119.61 121.06 119.06 120.53 290,012 +1.23(+1.03%)
Jul 16, 2013 118.99 120.27 118.50 119.30 133,954 +0.47(+0.39%)
Jul 15, 2013 118.95 119.92 118.59 118.83 123,831 +0.05(+0.04%)
Jul 12, 2013 119.82 119.82 118.44 118.78 127,985 -1.28(-1.07%)
Jul 11, 2013 117.90 120.25 117.90 120.07 297,661 +3.34(+2.86%)
Jul 10, 2013 116.19 116.86 115.17 116.72 311,476 +0.18(+0.15%)
Jul 09, 2013 114.53 117.06 114.32 116.54 308,049 +2.22(+1.94%)
Jul 08, 2013 113.48 114.65 113.18 114.32 306,860 +0.80(+0.71%)
Jul 05, 2013 114.17 114.55 110.40 113.52 203,909 -0.54(-0.47%)
Jul 03, 2013 114.34 114.85 112.57 114.06 278,901 -1.02(-0.89%)
Jul 02, 2013 113.96 115.82 113.49 115.08 291,782 +1.12(+0.99%)
Jul 01, 2013 114.38 115.50 113.36 113.96 227,300 +0.16(+0.14%)
Jun 28, 2013 114.49 115.62 113.64 113.79 817,483 -0.84(-0.74%)
Jun 27, 2013 112.27 114.67 112.27 114.64 255,264 +2.69(+2.41%)
Jun 26, 2013 111.97 112.83 111.20 111.95 332,918 +0.75(+0.68%)
Jun 25, 2013 109.53 111.74 108.70 111.19 312,377 +2.12(+1.95%)
Jun 24, 2013 107.12 111.68 106.13 109.07 403,269 +0.65(+0.60%)
Jun 21, 2013 105.97 109.24 105.97 108.42 429,876 +2.96(+2.81%)
Jun 20, 2013 107.28 107.54 104.84 105.46 374,847 -2.83(-2.61%)
Jun 19, 2013 110.74 111.21 107.68 108.29 446,497 -2.28(-2.06%)
Jun 18, 2013 110.79 111.58 110.10 110.57 228,867 +0.13(+0.12%)
Jun 17, 2013 112.14 112.50 109.66 110.44 175,457 -0.90(-0.80%)
Jun 14, 2013 111.44 112.94 110.53 111.34 176,625 -0.28(-0.25%)
Jun 13, 2013 108.47 112.00 108.35 111.61 223,510 +3.12(+2.87%)
Jun 12, 2013 109.53 109.53 108.05 108.50 178,393 -0.95(-0.87%)
Jun 11, 2013 110.49 110.94 109.33 109.45 382,576 -1.39(-1.26%)
Jun 10, 2013 110.93 112.03 109.94 110.84 420,456 +0.03(+0.03%)
Jun 07, 2013 111.02 111.19 109.19 110.80 309,091 -0.16(-0.14%)
Jun 06, 2013 109.45 110.96 108.37 110.96 374,796 +1.22(+1.11%)
Jun 05, 2013 110.70 111.26 109.01 109.74 379,185 -1.06(-0.96%)
Jun 04, 2013 112.46 112.67 110.71 110.80 510,001 -1.43(-1.27%)
Jun 03, 2013 111.60 114.23 111.19 112.22 697,227 +0.58(+0.52%)
May 31, 2013 112.16 113.56 111.56 111.65 581,357 -0.85(-0.75%)
May 30, 2013 113.44 114.66 112.43 112.50 691,342 -1.99(-1.74%)
May 29, 2013 115.14 115.49 112.62 114.48 612,719 -1.71(-1.47%)
May 28, 2013 117.61 117.70 114.96 116.20 554,763 -0.26(-0.22%)
May 24, 2013 116.58 116.62 115.38 116.45 589,315 -0.29(-0.25%)
May 23, 2013 118.38 118.38 116.65 116.74 793,285 -2.42(-2.03%)
May 22, 2013 121.12 121.58 118.37 119.17 490,223 -1.95(-1.61%)
May 21, 2013 120.08 121.37 120.08 121.12 332,974 +1.06(+0.88%)
May 20, 2013 119.25 120.19 118.83 120.06 235,687 +0.52(+0.43%)
May 17, 2013 118.84 119.60 118.04 119.54 235,242 +1.12(+0.94%)
May 16, 2013 117.78 119.04 117.78 118.43 293,487 +0.63(+0.54%)
May 15, 2013 116.97 117.80 116.57 117.80 323,992 +1.37(+1.18%)
May 13, 2013 115.09 116.42 114.76 116.42 365,276 +1.34(+1.16%)
May 10, 2013 112.94 115.34 112.85 115.09 366,419 +2.05(+1.81%)
May 09, 2013 112.97 113.51 112.21 113.04 424,829 +0.27(+0.24%)
May 08, 2013 111.64 112.81 111.48 112.77 309,320 +0.69(+0.61%)
May 07, 2013 109.98 112.17 109.98 112.08 235,496 +2.02(+1.84%)
May 06, 2013 109.99 110.51 109.52 110.06 283,982 +0.09(+0.08%)
May 03, 2013 110.66 110.79 109.50 109.97 435,536 -0.02(-0.02%)
May 02, 2013 108.35 110.75 107.92 109.99 806,586 -0.85(-0.77%)
May 01, 2013 110.93 112.13 110.52 110.84 497,130 -0.75(-0.67%)
Apr 30, 2013 109.99 111.73 109.50 111.58 561,776 +1.44(+1.31%)
Apr 29, 2013 108.97 110.23 108.48 110.14 408,430 +1.62(+1.49%)
Apr 26, 2013 108.47 109.03 108.22 108.52 432,998 +0.13(+0.12%)
Apr 25, 2013 108.86 109.25 107.71 108.39 396,483 -0.31(-0.29%)
Apr 24, 2013 109.50 110.05 108.37 108.70 262,948 -0.62(-0.57%)
Apr 23, 2013 109.80 109.80 108.54 109.33 224,286 -0.09(-0.08%)
Apr 22, 2013 110.28 110.28 109.17 109.42 261,235 -0.86(-0.78%)
Apr 19, 2013 109.65 110.36 109.13 110.28 156,399 +0.85(+0.78%)
Apr 18, 2013 109.28 109.94 108.89 109.42 200,056 -0.03(-0.03%)
Apr 17, 2013 109.60 110.09 108.16 109.45 370,534 -2.03(-1.82%)
Apr 16, 2013 110.61 111.64 109.63 111.49 325,766 +1.35(+1.23%)
Apr 15, 2013 111.73 112.10 109.82 110.14 382,092 -2.22(-1.98%)
Apr 12, 2013 111.09 112.38 110.83 112.36 341,509 +1.01(+0.91%)
Apr 11, 2013 110.46 111.83 110.23 111.35 328,315 +0.89(+0.80%)
Apr 10, 2013 110.72 111.28 110.31 110.46 456,555 -0.23(-0.21%)
Apr 09, 2013 110.84 111.56 108.45 110.70 1,085,977 -1.13(-1.01%)
Apr 08, 2013 111.22 112.12 110.95 111.83 331,226 +0.55(+0.49%)
Apr 05, 2013 109.85 111.71 109.77 111.28 297,715 +0.63(+0.57%)
Apr 04, 2013 108.10 110.79 107.67 110.65 614,031 +2.72(+2.52%)
Apr 03, 2013 108.62 108.62 107.36 107.93 322,656 -0.34(-0.31%)
Apr 02, 2013 108.15 108.48 107.63 108.27 268,011 +0.62(+0.58%)
Apr 01, 2013 106.93 107.82 106.34 107.64 420,542 +0.65(+0.61%)
Mar 28, 2013 107.10 107.37 106.04 106.99 496,522 -0.19(-0.18%)
Mar 27, 2013 106.59 107.27 106.43 107.18 317,268 +0.40(+0.37%)
Mar 26, 2013 105.87 107.16 105.51 106.78 314,586 +1.43(+1.36%)
Mar 25, 2013 105.86 105.89 104.96 105.35 480,534 -0.34(-0.32%)
Mar 22, 2013 106.27 106.55 105.32 105.69 348,891 -0.23(-0.21%)
Mar 21, 2013 106.40 107.19 105.71 105.92 250,274 -0.88(-0.82%)
Mar 20, 2013 107.42 107.42 106.19 106.80 262,044 -0.36(-0.34%)
Mar 19, 2013 107.00 107.79 106.58 107.16 426,358 +0.17(+0.16%)
Mar 18, 2013 106.96 107.39 106.07 106.99 491,922 -0.55(-0.51%)
Mar 15, 2013 106.57 107.59 106.24 107.54 719,474 +1.04(+0.97%)
Mar 14, 2013 105.50 106.89 105.47 106.50 247,787 +0.80(+0.76%)
Mar 13, 2013 105.63 106.26 104.92 105.70 278,359 +0.24(+0.23%)
Mar 12, 2013 105.52 106.02 104.81 105.46 217,016 -0.18(-0.17%)
Mar 11, 2013 105.74 105.84 104.99 105.64 207,575 -0.11(-0.11%)
Mar 08, 2013 105.86 106.14 104.21 105.75 316,848 +0.30(+0.29%)
Mar 07, 2013 106.28 106.67 105.09 105.45 330,451 -0.82(-0.78%)
Mar 06, 2013 106.47 106.47 105.10 106.27 233,267 -0.01(-0.01%)
Mar 05, 2013 104.88 106.28 104.28 106.28 419,936 +1.61(+1.53%)
Mar 04, 2013 104.93 105.27 103.70 104.67 415,876 -0.51(-0.48%)
Mar 01, 2013 104.66 105.35 103.64 105.18 652,106 +0.18(+0.17%)
Feb 28, 2013 105.51 105.73 105.00 105.00 542,627 -0.53(-0.50%)
Feb 27, 2013 105.52 106.13 105.09 105.53 216,498 -0.08(-0.07%)
Feb 26, 2013 105.81 106.14 104.88 105.61 391,025 +0.29(+0.27%)
Feb 25, 2013 106.75 107.05 105.32 105.32 306,756 -1.44(-1.35%)
Feb 22, 2013 106.74 107.21 106.29 106.76 333,601 +0.16(+0.15%)
Feb 21, 2013 107.50 107.91 106.38 106.60 390,531 -0.81(-0.75%)
Feb 20, 2013 108.26 108.76 107.41 107.41 276,625 -0.87(-0.81%)
Feb 19, 2013 107.32 108.29 106.86 108.29 445,689 +1.38(+1.29%)
Feb 15, 2013 107.47 107.52 106.81 106.91 368,982 -0.56(-0.52%)
Feb 14, 2013 107.55 108.20 107.17 107.47 170,294 -0.25(-0.24%)
Feb 13, 2013 108.03 108.03 107.27 107.72 286,051 +0.14(+0.13%)
Feb 12, 2013 107.17 107.74 106.85 107.58 533,400 +0.56(+0.52%)
Feb 11, 2013 107.00 107.50 106.92 107.02 405,387 +0.00(+0.00%)
Feb 08, 2013 106.47 107.32 106.20 107.02 338,251 +0.97(+0.91%)
Feb 07, 2013 106.61 107.01 105.76 106.06 646,825 -0.51(-0.48%)
Feb 06, 2013 107.55 108.29 106.51 106.57 524,448 -1.68(-1.55%)
Feb 04, 2013 108.53 109.03 107.79 108.24 410,616 -0.49(-0.45%)
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.