Indicators

Essex Property Trust (NY: ESS )

306.21 -6.21 (-1.99%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	89.57	90.45	89.33	90.30	546,354	+0.71(+0.79%)
Jun 29, 2011	89.63	89.93	89.11	89.59	321,201	+0.33(+0.37%)
Jun 28, 2011	88.62	89.26	87.91	89.26	345,373	+0.99(+1.12%)
Jun 27, 2011	88.81	89.14	88.07	88.27	255,123	-0.44(-0.50%)
Jun 24, 2011	88.17	89.01	88.10	88.72	551,083	+0.54(+0.61%)
Jun 23, 2011	88.70	88.75	87.34	88.18	594,331	-1.75(-1.95%)
Jun 22, 2011	90.36	91.12	89.79	89.93	500,247	-1.26(-1.39%)
Jun 21, 2011	90.50	91.26	90.28	91.20	452,915	+0.94(+1.04%)
Jun 20, 2011	90.68	90.80	90.17	90.26	619,676	+1.12(+1.26%)
Jun 17, 2011	89.16	89.27	88.03	89.14	589,499	+0.98(+1.11%)
Jun 16, 2011	87.79	88.59	86.91	88.16	531,207	+0.56(+0.64%)
Jun 15, 2011	88.65	89.23	87.07	87.60	474,181	-1.83(-2.05%)
Jun 14, 2011	89.32	89.90	88.90	89.44	436,258	+1.13(+1.28%)
Jun 13, 2011	88.48	89.34	87.89	88.30	254,483	-0.11(-0.13%)
Jun 10, 2011	90.09	90.24	88.28	88.42	505,090	-1.82(-2.02%)
Jun 09, 2011	90.85	90.87	89.31	90.24	318,955	-0.18(-0.20%)
Jun 08, 2011	90.72	91.60	90.36	90.42	389,736	-0.42(-0.47%)
Jun 07, 2011	89.93	91.38	89.24	90.84	584,972	+1.59(+1.78%)
Jun 06, 2011	89.85	89.95	89.07	89.25	547,468	-0.56(-0.63%)

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.