Indicators

Essex Property Trust (NY: ESS )

304.66 +8.12 (+2.74%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	166.72	166.98	164.38	164.76	710,025	-1.75(-1.05%)
May 28, 2015	165.80	166.81	165.22	166.51	339,372	+0.72(+0.44%)
May 27, 2015	163.11	166.13	162.87	165.78	383,217	+3.41(+2.10%)
May 26, 2015	164.15	164.63	162.09	162.38	474,054	-1.78(-1.09%)
May 22, 2015	164.23	164.16	164.16	164.16	280,639	-0.30(-0.18%)
May 21, 2015	165.98	165.98	164.20	164.46	371,243	-1.50(-0.90%)
May 20, 2015	166.24	167.19	165.25	165.95	941,507	+0.13(+0.08%)
May 19, 2015	166.13	166.87	164.91	165.82	294,717	-0.62(-0.37%)
May 18, 2015	166.60	167.43	165.43	166.44	288,562	-1.04(-0.62%)
May 15, 2015	166.87	167.69	165.83	167.48	528,034	+1.23(+0.74%)
May 14, 2015	162.97	166.34	162.23	166.25	494,420	+3.78(+2.33%)
May 13, 2015	165.22	167.06	162.04	162.47	616,367	-2.06(-1.26%)
May 12, 2015	162.88	165.15	161.86	164.54	478,574	+0.83(+0.51%)
May 11, 2015	167.89	169.89	163.43	163.71	824,955	-4.62(-2.74%)
May 08, 2015	167.08	171.29	166.77	168.33	418,017	+2.41(+1.45%)
May 07, 2015	166.73	168.06	163.40	165.92	591,427	+3.20(+1.97%)
May 06, 2015	162.06	163.44	161.36	162.72	363,155	+0.40(+0.25%)
May 05, 2015	166.20	166.45	162.09	162.32	471,229	-4.84(-2.90%)
May 04, 2015	167.03	168.21	166.57	167.16	359,791	+0.91(+0.55%)

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.