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 +0.51 (+0.20%)
Official Closing 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 30, 2015 171.37 171.47 168.56 169.18 1,970,599 -2.60(-1.51%)
Jan 29, 2015 169.83 171.94 169.09 171.78 525,235 +1.65(+0.97%)
Jan 28, 2015 171.98 173.40 170.08 170.12 654,038 -1.48(-0.86%)
Jan 27, 2015 171.36 173.62 171.01 171.60 546,026 -0.61(-0.36%)
Jan 26, 2015 170.82 172.50 170.42 172.22 584,146 +1.68(+0.99%)
Jan 23, 2015 171.61 171.89 169.76 170.53 574,025 -0.72(-0.42%)
Jan 22, 2015 169.08 171.52 168.59 171.25 650,683 +2.24(+1.32%)
Jan 21, 2015 169.24 169.34 167.94 169.01 510,958 -0.21(-0.12%)
Jan 20, 2015 172.25 172.45 168.54 169.22 441,447 -1.54(-0.90%)
Jan 16, 2015 169.73 170.89 168.98 170.76 716,887 +0.67(+0.40%)
Jan 15, 2015 169.08 170.35 168.76 170.09 536,289 +1.37(+0.81%)
Jan 14, 2015 165.88 169.10 165.11 168.72 417,423 +2.25(+1.35%)
Jan 13, 2015 166.29 167.39 164.95 166.48 520,501 +0.30(+0.18%)
Jan 12, 2015 165.77 167.39 165.32 166.18 377,164 +1.06(+0.64%)
Jan 09, 2015 164.20 165.82 163.36 165.11 448,851 +1.32(+0.80%)
Jan 08, 2015 163.31 163.99 161.84 163.80 507,428 +1.05(+0.64%)
Jan 07, 2015 160.32 162.92 159.81 162.75 829,190 +2.42(+1.51%)
Jan 06, 2015 157.61 160.59 157.61 160.33 628,506 +2.28(+1.44%)
Jan 05, 2015 156.91 158.82 156.63 158.06 468,554 +0.63(+0.40%)
Jan 02, 2015 155.53 157.68 155.12 157.43 345,804 +2.81(+1.81%)
Dec 31, 2014 158.03 154.62 154.62 154.62 336,179 -2.52(-1.60%)
Dec 30, 2014 157.05 158.36 156.41 157.14 283,936 -0.17(-0.11%)
Dec 29, 2014 157.23 158.57 156.08 157.32 497,446 -0.02(-0.01%)
Dec 26, 2014 156.62 157.90 156.62 157.34 183,060 +0.60(+0.38%)
Dec 24, 2014 158.17 156.74 156.74 156.74 164,423 -1.38(-0.87%)
Dec 23, 2014 158.88 159.50 157.92 158.12 479,560 -0.21(-0.13%)
Dec 22, 2014 155.38 158.59 154.67 158.33 606,884 +3.50(+2.26%)
Dec 19, 2014 154.90 155.84 154.52 154.83 854,981 -0.07(-0.04%)
Dec 18, 2014 152.38 154.90 152.33 154.90 607,193 +2.44(+1.60%)
Dec 17, 2014 150.13 152.54 149.83 152.46 637,806 +2.45(+1.63%)
Dec 16, 2014 149.94 151.49 148.64 150.01 426,942 +0.18(+0.12%)
Dec 15, 2014 151.68 152.22 149.27 149.83 648,743 -1.77(-1.17%)
Dec 12, 2014 152.86 153.88 151.60 151.60 515,794 -1.57(-1.02%)
Dec 11, 2014 153.63 154.00 152.32 153.17 413,120 +0.22(+0.15%)
Dec 10, 2014 152.70 153.49 151.70 152.95 391,396 +0.26(+0.17%)
Dec 09, 2014 150.74 153.09 150.37 152.69 408,863 +1.14(+0.75%)
Dec 08, 2014 150.73 152.78 149.94 151.55 266,924 +1.28(+0.85%)
Dec 05, 2014 149.13 150.75 148.63 150.27 431,812 -0.89(-0.59%)
Dec 04, 2014 150.44 151.30 149.60 151.16 387,528 +0.69(+0.46%)
Dec 03, 2014 150.88 151.25 149.75 150.47 276,469 -0.71(-0.47%)
Dec 02, 2014 149.74 151.42 148.24 151.17 331,963 +1.27(+0.85%)
Dec 01, 2014 150.27 151.53 149.71 149.90 401,185 -0.66(-0.44%)
Nov 28, 2014 151.19 152.59 150.18 150.56 260,583 +0.15(+0.10%)
Nov 26, 2014 149.41 150.41 150.41 150.41 357,214 +1.55(+1.04%)
Nov 25, 2014 148.99 149.39 148.71 148.86 560,710 -0.35(-0.23%)
Nov 24, 2014 149.36 150.60 148.91 149.21 471,843 +0.17(+0.11%)
Nov 21, 2014 148.41 149.21 148.16 149.04 1,225,076 +1.87(+1.27%)
Nov 20, 2014 147.65 147.98 146.41 147.16 500,115 -0.01(-0.00%)
Nov 19, 2014 150.02 150.02 147.10 147.17 414,842 -2.49(-1.67%)
Nov 18, 2014 149.13 150.28 148.98 149.66 297,263 +0.51(+0.34%)
Nov 17, 2014 148.44 149.66 147.87 149.15 351,663 +1.08(+0.73%)
Nov 14, 2014 149.42 150.22 147.64 148.07 344,944 -1.08(-0.72%)
Nov 13, 2014 149.69 150.69 148.78 149.15 628,813 +0.06(+0.04%)
Nov 12, 2014 150.18 151.39 148.66 149.09 341,519 -1.41(-0.93%)
Nov 11, 2014 150.77 151.01 149.35 150.50 304,093 -0.41(-0.27%)
Nov 10, 2014 149.14 151.15 148.83 150.90 568,835 +1.74(+1.17%)
Nov 07, 2014 149.77 150.08 148.71 149.16 646,777 -0.61(-0.41%)
Nov 06, 2014 150.93 151.83 149.55 149.77 371,383 -0.98(-0.65%)
Nov 05, 2014 152.39 152.64 149.82 150.76 554,884 -1.40(-0.92%)
Nov 04, 2014 151.48 152.32 150.25 152.15 403,440 +0.73(+0.48%)
Nov 03, 2014 149.79 151.54 149.22 151.43 687,668 +1.35(+0.90%)
Oct 31, 2014 148.09 150.07 146.35 150.07 750,039 +3.72(+2.54%)
Oct 30, 2014 144.87 146.35 144.31 146.35 351,229 +0.71(+0.49%)
Oct 29, 2014 145.35 146.40 144.59 145.64 446,283 -0.03(-0.02%)
Oct 28, 2014 145.15 145.67 144.52 145.67 297,202 +0.54(+0.37%)
Oct 27, 2014 144.56 145.19 144.16 145.13 348,903 +0.75(+0.52%)
Oct 24, 2014 144.34 144.81 143.09 144.38 337,743 -0.13(-0.09%)
Oct 23, 2014 143.70 144.65 143.02 144.51 480,412 +0.99(+0.69%)
Oct 22, 2014 142.81 143.94 142.40 143.53 370,798 +0.80(+0.56%)
Oct 21, 2014 141.43 142.83 140.96 142.72 342,606 +1.66(+1.18%)
Oct 20, 2014 138.90 141.21 138.56 141.06 389,795 +2.19(+1.57%)
Oct 17, 2014 139.74 140.28 138.36 138.88 433,388 -0.61(-0.44%)
Oct 16, 2014 138.13 139.74 137.22 139.49 529,585 +0.06(+0.04%)
Oct 15, 2014 138.36 140.40 137.35 139.43 644,794 +0.36(+0.26%)
Oct 14, 2014 136.85 139.87 136.15 139.07 684,068 +2.39(+1.75%)
Oct 13, 2014 135.34 137.43 135.34 136.68 419,159 +1.21(+0.89%)
Oct 10, 2014 135.43 136.73 135.40 135.47 493,912 +0.43(+0.32%)
Oct 09, 2014 134.97 136.73 134.80 135.04 565,266 +0.22(+0.17%)
Oct 08, 2014 131.82 134.90 131.56 134.82 585,840 +3.35(+2.55%)
Oct 07, 2014 133.74 134.11 131.43 131.46 666,056 -2.63(-1.96%)
Oct 06, 2014 134.38 135.28 133.84 134.09 310,519 +0.25(+0.18%)
Oct 03, 2014 133.53 134.12 132.63 133.85 296,602 +0.98(+0.74%)
Oct 02, 2014 133.15 133.54 131.96 132.87 543,362 -0.46(-0.35%)
Oct 01, 2014 132.96 134.18 132.62 133.33 438,650 +0.37(+0.28%)
Sep 30, 2014 133.92 134.37 132.60 132.96 444,246 -0.80(-0.60%)
Sep 29, 2014 133.26 133.82 132.45 133.75 342,075 -0.54(-0.40%)
Sep 26, 2014 132.64 134.62 132.16 134.29 344,421 +1.50(+1.13%)
Sep 25, 2014 133.18 133.66 132.20 132.79 350,183 -0.42(-0.32%)
Sep 24, 2014 133.59 134.99 132.52 133.21 478,456 -0.36(-0.27%)
Sep 23, 2014 133.92 134.90 133.54 133.57 412,825 -0.39(-0.29%)
Sep 22, 2014 134.54 134.84 133.72 133.96 462,271 -0.93(-0.69%)
Sep 19, 2014 134.10 134.96 133.41 134.89 1,426,604 +1.11(+0.83%)
Sep 18, 2014 135.52 135.92 133.66 133.78 375,634 -1.60(-1.18%)
Sep 17, 2014 136.07 136.40 135.03 135.38 554,380 +0.10(+0.08%)
Sep 16, 2014 134.80 135.58 134.19 135.28 452,847 +0.64(+0.47%)
Sep 15, 2014 135.60 136.40 133.97 134.65 464,301 -0.61(-0.45%)
Sep 12, 2014 139.37 139.37 134.11 135.25 744,511 -4.58(-3.27%)
Sep 11, 2014 140.38 141.06 139.29 139.83 395,123 -0.43(-0.31%)
Sep 10, 2014 143.57 143.57 140.12 140.26 630,855 -3.29(-2.29%)
Sep 09, 2014 143.85 144.52 143.07 143.56 296,684 -0.65(-0.45%)
Sep 08, 2014 144.61 144.79 144.02 144.21 385,421 -0.16(-0.11%)
Sep 05, 2014 143.29 144.41 143.11 144.37 587,653 +1.18(+0.82%)
Sep 04, 2014 142.84 143.90 141.94 143.19 592,690 -0.06(-0.04%)
Sep 03, 2014 143.16 143.60 143.16 143.25 333,594 +0.68(+0.48%)
Sep 02, 2014 142.77 143.33 142.21 142.57 470,180 -0.28(-0.20%)
Aug 29, 2014 142.54 142.85 142.85 142.85 469,372 +0.87(+0.61%)
Aug 28, 2014 142.24 143.02 141.81 141.98 318,093 -0.51(-0.36%)
Aug 27, 2014 141.65 142.49 141.65 142.49 517,896 +0.75(+0.53%)
Aug 26, 2014 141.62 142.47 140.99 141.74 222,262 +0.19(+0.13%)
Aug 25, 2014 142.15 142.15 140.88 141.55 212,407 -0.09(-0.06%)
Aug 22, 2014 142.53 142.85 141.18 141.64 259,433 -1.23(-0.86%)
Aug 21, 2014 142.70 143.95 142.61 142.87 361,929 +0.10(+0.07%)
Aug 20, 2014 141.95 143.11 140.87 142.76 371,486 +0.81(+0.57%)
Aug 19, 2014 141.60 142.33 140.98 141.96 324,627 +0.44(+0.31%)
Aug 18, 2014 140.78 141.63 140.36 141.52 410,118 +1.28(+0.92%)
Aug 15, 2014 140.30 140.43 139.62 140.24 576,306 +0.13(+0.09%)
Aug 14, 2014 141.04 141.17 139.67 140.11 361,825 -0.86(-0.61%)
Aug 13, 2014 139.23 141.52 138.77 140.97 527,637 +2.19(+1.58%)
Aug 12, 2014 138.85 139.45 138.56 138.77 416,843 -0.26(-0.19%)
Aug 11, 2014 138.60 139.62 138.48 139.03 365,770 +0.54(+0.39%)
Aug 08, 2014 139.12 139.45 137.49 138.49 541,736 -0.16(-0.12%)
Aug 07, 2014 139.83 140.28 138.06 138.66 491,666 -0.42(-0.30%)
Aug 06, 2014 139.38 139.84 138.76 139.08 399,787 -0.38(-0.27%)
Aug 05, 2014 140.52 141.40 139.29 139.46 407,770 -1.71(-1.21%)
Aug 04, 2014 140.24 141.53 139.15 141.17 331,629 +1.06(+0.75%)
Aug 01, 2014 140.02 141.68 139.57 140.12 375,825 +0.13(+0.10%)
Jul 31, 2014 141.05 142.28 139.97 139.99 439,408 -2.75(-1.93%)
Jul 30, 2014 141.74 143.20 141.74 142.74 374,859 +0.87(+0.61%)
Jul 29, 2014 142.35 142.88 141.61 141.87 267,268 -0.66(-0.47%)
Jul 28, 2014 140.88 142.89 140.15 142.53 262,748 +1.65(+1.17%)
Jul 25, 2014 141.76 142.19 140.75 140.88 324,890 -1.10(-0.78%)
Jul 24, 2014 141.77 142.21 140.78 141.98 417,169 +0.55(+0.39%)
Jul 23, 2014 141.62 141.74 140.84 141.43 290,064 +0.14(+0.10%)
Jul 22, 2014 141.01 141.55 140.74 141.28 304,221 +0.84(+0.60%)
Jul 21, 2014 141.06 141.06 140.32 140.44 198,143 -0.67(-0.48%)
Jul 18, 2014 139.90 141.20 139.76 141.12 391,996 +1.50(+1.07%)
Jul 17, 2014 139.34 140.25 139.34 139.62 379,873 -0.34(-0.24%)
Jul 16, 2014 140.30 140.34 139.53 139.96 319,540 +0.02(+0.02%)
Jul 15, 2014 139.65 140.18 139.26 139.93 291,360 +0.29(+0.21%)
Jul 14, 2014 138.66 139.70 138.01 139.65 474,989 +1.12(+0.80%)
Jul 11, 2014 138.49 138.78 137.86 138.53 334,603 +0.10(+0.07%)
Jul 10, 2014 137.44 138.76 137.28 138.43 418,370 +0.64(+0.47%)
Jul 09, 2014 138.02 138.02 136.78 137.78 469,117 +0.07(+0.05%)
Jul 08, 2014 137.25 137.94 137.19 137.72 434,843 +0.52(+0.38%)
Jul 07, 2014 136.54 137.25 136.35 137.20 512,917 +0.75(+0.55%)
Jul 03, 2014 136.75 136.45 136.45 136.45 478,851 -0.49(-0.36%)
Jul 02, 2014 136.85 136.94 135.71 136.94 653,285 -0.19(-0.14%)
Jul 01, 2014 136.63 137.72 136.07 137.13 575,002 +0.58(+0.43%)
Jun 30, 2014 136.28 137.10 135.40 136.54 1,109,859 +0.29(+0.21%)
Jun 27, 2014 135.69 136.51 135.20 136.26 728,852 +0.61(+0.45%)
Jun 26, 2014 135.60 135.76 134.75 135.65 531,892 +0.11(+0.08%)
Jun 25, 2014 135.14 135.75 135.14 135.54 584,373 +0.18(+0.13%)
Jun 24, 2014 134.70 135.47 134.43 135.36 432,790 +0.50(+0.37%)
Jun 23, 2014 134.75 135.63 134.24 134.87 517,333 +0.11(+0.08%)
Jun 20, 2014 134.27 134.93 133.13 134.75 949,147 +0.51(+0.38%)
Jun 19, 2014 133.29 134.51 132.60 134.24 778,449 +1.30(+0.98%)
Jun 18, 2014 131.34 133.30 130.79 132.94 675,216 +1.54(+1.17%)
Jun 17, 2014 130.18 131.77 129.66 131.40 607,822 +0.82(+0.63%)
Jun 16, 2014 131.64 132.09 130.24 130.58 506,525 -0.95(-0.72%)
Jun 13, 2014 132.19 132.19 130.41 131.53 569,181 +0.06(+0.04%)
Jun 12, 2014 135.11 135.11 130.81 131.47 694,311 +0.10(+0.08%)
Jun 11, 2014 131.51 132.18 130.66 131.37 449,162 -0.24(-0.18%)
Jun 10, 2014 132.78 133.53 131.38 131.60 513,629 -3.70(-2.74%)
Jun 06, 2014 136.38 136.38 134.84 135.31 422,430 -0.53(-0.39%)
Jun 05, 2014 133.05 135.94 132.88 135.83 590,531 +2.38(+1.79%)
Jun 04, 2014 132.58 133.73 131.93 133.45 532,980 +0.74(+0.56%)
Jun 03, 2014 132.66 133.11 132.18 132.71 442,057 -0.31(-0.23%)
Jun 02, 2014 132.55 133.07 132.01 133.02 605,048 +0.33(+0.25%)
May 30, 2014 131.74 132.96 131.46 132.69 975,385 +1.05(+0.80%)
May 29, 2014 131.48 131.83 131.16 131.64 258,154 +0.44(+0.34%)
May 28, 2014 131.80 132.00 130.36 131.20 482,833 -0.47(-0.36%)
May 27, 2014 131.51 132.24 131.01 131.67 454,268 -0.04(-0.03%)
May 23, 2014 131.20 131.71 131.71 131.71 234,984 +0.12(+0.09%)
May 22, 2014 131.26 131.76 130.57 131.58 185,600 +0.62(+0.47%)
May 21, 2014 131.72 131.87 130.59 130.96 309,242 -0.43(-0.32%)
May 20, 2014 131.38 132.30 130.92 131.39 621,384 -0.07(-0.05%)
May 19, 2014 132.42 132.42 131.26 131.46 500,276 -1.30(-0.98%)
May 16, 2014 131.40 132.78 130.74 132.76 494,366 +1.19(+0.91%)
May 15, 2014 131.56 132.03 130.32 131.56 549,073 -0.03(-0.02%)
May 14, 2014 131.64 132.31 130.90 131.59 375,503 +0.15(+0.11%)
May 13, 2014 132.39 133.22 131.16 131.45 391,131 -1.00(-0.76%)
May 12, 2014 132.37 132.84 131.38 132.45 858,025 +0.22(+0.17%)
May 09, 2014 131.71 132.69 131.28 132.23 598,803 +0.24(+0.18%)
May 08, 2014 131.34 132.64 130.59 132.00 488,733 +0.30(+0.23%)
May 07, 2014 129.48 131.89 129.48 131.70 569,291 +2.30(+1.77%)
May 06, 2014 129.26 130.15 128.64 129.40 617,340 -0.61(-0.47%)
May 05, 2014 127.76 130.11 127.76 130.01 379,694 +1.07(+0.83%)
May 02, 2014 128.01 129.46 127.88 128.94 545,230 +0.85(+0.66%)
May 01, 2014 127.36 128.67 126.08 128.09 566,578 +1.05(+0.83%)
Apr 30, 2014 126.53 127.04 125.80 127.04 530,676 +0.51(+0.41%)
Apr 29, 2014 126.80 127.47 125.82 126.53 366,958 -0.24(-0.19%)
Apr 28, 2014 124.73 126.95 124.73 126.77 569,737 +2.18(+1.75%)
Apr 25, 2014 125.09 125.19 124.10 124.59 484,976 -0.55(-0.44%)
Apr 24, 2014 123.67 125.17 123.55 125.14 305,845 +1.38(+1.11%)
Apr 23, 2014 125.11 125.58 123.63 123.76 753,073 -1.17(-0.94%)
Apr 22, 2014 124.06 125.02 122.95 124.94 410,367 +0.56(+0.45%)
Apr 21, 2014 123.10 124.40 122.61 124.37 760,293 +1.27(+1.03%)
Apr 17, 2014 122.90 123.10 123.10 123.10 459,467 -0.32(-0.26%)
Apr 16, 2014 122.77 123.76 122.03 123.43 553,629 +0.91(+0.74%)
Apr 15, 2014 121.89 122.95 121.49 122.52 678,472 +0.78(+0.64%)
Apr 14, 2014 121.37 121.92 120.81 121.74 597,725 +0.89(+0.73%)
Apr 11, 2014 122.33 122.80 120.85 120.85 772,534 -1.72(-1.40%)
Apr 10, 2014 123.84 124.16 122.00 122.57 1,388,893 -1.36(-1.10%)
Apr 09, 2014 124.61 124.64 122.91 123.93 550,816 -0.43(-0.35%)
Apr 08, 2014 123.95 124.56 122.62 124.36 808,887 +0.77(+0.62%)
Apr 07, 2014 125.85 126.23 123.40 123.59 1,399,705 -1.14(-0.92%)
Apr 04, 2014 124.97 125.76 123.21 124.74 1,422,003 +0.94(+0.76%)
Apr 03, 2014 125.97 126.84 122.91 123.80 2,104,216 -2.54(-2.01%)
Apr 02, 2014 125.83 127.58 124.84 126.34 2,839,149 -1.25(-0.98%)
Apr 01, 2014 125.18 127.58 124.69 127.58 25,758,576 +2.90(+2.32%)
Mar 31, 2014 123.31 125.90 122.41 124.69 1,397,175 +1.72(+1.40%)
Mar 28, 2014 123.50 124.17 122.52 122.96 697,355 +0.07(+0.05%)
Mar 27, 2014 123.08 123.45 120.58 122.90 1,503,896 +1.69(+1.39%)
Mar 26, 2014 121.90 123.01 120.80 121.21 1,143,606 -3.03(-2.44%)
Mar 25, 2014 122.22 124.38 122.21 124.24 543,155 +2.38(+1.95%)
Mar 24, 2014 121.94 122.55 120.39 121.86 422,989 +0.01(+0.01%)
Mar 21, 2014 121.82 122.99 120.26 121.85 648,648 +0.82(+0.68%)
Mar 20, 2014 119.44 121.16 118.12 121.03 389,433 +1.40(+1.17%)
Mar 19, 2014 122.24 124.68 119.14 119.63 881,858 -1.87(-1.54%)
Mar 18, 2014 121.05 121.92 120.65 121.50 265,562 +0.46(+0.38%)
Mar 17, 2014 121.77 122.21 120.52 121.04 217,496 +0.11(+0.09%)
Mar 14, 2014 119.68 121.64 118.75 120.93 396,102 +1.47(+1.23%)
Mar 13, 2014 121.25 121.29 119.40 119.45 527,857 -1.80(-1.48%)
Mar 12, 2014 120.95 121.85 120.55 121.25 437,398 -0.37(-0.30%)
Mar 11, 2014 121.50 122.23 121.02 121.61 284,074 +0.41(+0.34%)
Mar 10, 2014 122.29 122.33 120.84 121.21 344,952 -1.16(-0.95%)
Mar 07, 2014 123.02 123.02 121.14 122.37 585,159 -0.87(-0.71%)
Mar 06, 2014 124.11 124.73 122.55 123.25 492,426 -0.90(-0.73%)
Mar 05, 2014 124.25 125.94 122.65 124.15 1,180,360 -0.91(-0.73%)
Mar 04, 2014 123.63 125.08 122.68 125.06 664,569 +2.36(+1.92%)
Mar 03, 2014 121.51 123.08 120.89 122.70 553,271 +0.95(+0.78%)
Feb 28, 2014 120.14 121.94 120.08 121.75 1,040,720 +1.57(+1.31%)
Feb 27, 2014 121.22 121.58 119.69 120.17 599,486 -0.93(-0.77%)
Feb 26, 2014 122.10 122.24 120.76 121.11 454,960 -0.39(-0.32%)
Feb 25, 2014 120.81 122.03 120.39 121.50 270,000 +0.39(+0.32%)
Feb 24, 2014 120.90 121.95 120.62 121.11 593,637 +0.49(+0.40%)
Feb 21, 2014 119.55 121.02 118.96 120.62 406,601 +1.08(+0.91%)
Feb 20, 2014 120.81 121.63 119.32 119.54 396,359 -1.06(-0.87%)
Feb 19, 2014 119.93 122.19 119.93 120.60 729,071 -0.63(-0.52%)
Feb 18, 2014 121.09 121.45 119.90 121.23 603,772 +0.25(+0.21%)
Feb 14, 2014 120.96 120.97 120.97 120.97 365,557 -0.28(-0.23%)
Feb 13, 2014 121.18 123.01 120.65 121.26 762,241 -0.07(-0.06%)
Feb 12, 2014 121.90 122.34 121.21 121.33 429,819 -0.47(-0.39%)
Feb 11, 2014 121.11 123.09 120.69 121.80 562,345 +0.39(+0.32%)
Feb 10, 2014 120.14 121.59 119.80 121.41 634,609 +1.02(+0.85%)
Feb 07, 2014 119.30 120.84 119.05 120.39 844,675 +1.30(+1.09%)
Feb 06, 2014 118.08 119.42 117.40 119.09 954,709 +1.77(+1.51%)
Feb 05, 2014 116.16 118.08 115.88 117.32 899,268 +1.28(+1.10%)
Feb 04, 2014 114.42 116.32 113.48 116.04 1,219,139 +2.05(+1.80%)
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.