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

Essex Property Trust (NY: ESS )

301.09 -8.56 (-2.76%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 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 (%)
Jun 30, 2023 226.34 228.32 221.01 225.21 634,458 +1.18(+0.53%)
Jun 29, 2023 218.50 224.10 217.52 224.03 329,232 +4.91(+2.24%)
Jun 28, 2023 218.47 222.00 217.32 219.12 391,531 -0.72(-0.33%)
Jun 27, 2023 217.90 219.97 216.26 219.84 395,993 +2.32(+1.07%)
Jun 26, 2023 209.36 217.57 209.04 217.52 434,410 +8.16(+3.90%)
Jun 23, 2023 213.39 213.79 208.85 209.36 706,514 -4.74(-2.21%)
Jun 22, 2023 220.88 220.88 212.90 214.10 561,634 -7.31(-3.30%)
Jun 21, 2023 221.30 222.25 219.90 221.41 403,608 -1.45(-0.65%)
Jun 20, 2023 223.92 224.72 222.15 222.86 352,158 -2.59(-1.15%)
Jun 16, 2023 225.53 225.90 224.23 225.44 766,387 +2.02(+0.90%)
Jun 15, 2023 221.54 223.55 220.49 223.43 440,422 +1.34(+0.60%)
Jun 14, 2023 223.19 224.64 220.65 222.09 277,158 -0.82(-0.37%)
Jun 13, 2023 218.87 222.98 218.42 222.90 389,401 +2.30(+1.04%)
Jun 12, 2023 222.51 222.61 218.23 220.60 299,685 -2.35(-1.05%)
Jun 09, 2023 222.58 223.38 221.03 222.95 427,244 +1.25(+0.56%)
Jun 08, 2023 217.98 221.99 215.53 221.71 520,880 +2.08(+0.95%)
Jun 07, 2023 216.16 220.43 215.49 219.62 421,152 +4.87(+2.27%)
Jun 06, 2023 215.25 215.25 212.33 214.75 519,394 +0.44(+0.20%)
Jun 05, 2023 215.47 217.18 213.53 214.31 637,271 -3.17(-1.46%)
Jun 02, 2023 211.31 218.00 211.25 217.48 855,305 +8.93(+4.28%)
Jun 01, 2023 205.46 209.26 202.52 208.55 472,752 +2.96(+1.44%)
May 31, 2023 204.07 206.67 203.63 205.59 740,487 +1.47(+0.72%)
May 30, 2023 202.21 205.27 200.85 204.12 566,422 +3.93(+1.96%)
May 26, 2023 196.03 200.77 194.65 200.19 430,760 +3.39(+1.72%)
May 25, 2023 198.93 200.43 196.69 196.80 600,691 -1.35(-0.68%)
May 24, 2023 200.64 200.64 197.26 198.15 446,581 -2.84(-1.41%)
May 23, 2023 201.11 203.84 200.66 200.99 317,040 +0.21(+0.10%)
May 22, 2023 199.59 202.87 198.77 200.78 201,673 +1.16(+0.58%)
May 19, 2023 201.49 202.88 199.09 199.62 248,343 +0.14(+0.07%)
May 18, 2023 199.32 201.70 197.67 199.48 302,903 -1.28(-0.64%)
May 17, 2023 199.48 201.10 197.97 200.75 297,192 +1.74(+0.88%)
May 16, 2023 202.08 203.89 198.81 199.01 262,774 -4.67(-2.29%)
May 15, 2023 203.44 204.77 201.69 203.68 290,469 -1.21(-0.59%)
May 12, 2023 206.11 206.76 203.09 204.89 329,465 -1.58(-0.77%)
May 11, 2023 204.63 206.57 203.72 206.47 222,548 +0.20(+0.10%)
May 10, 2023 208.70 208.73 204.53 206.27 402,104 +0.44(+0.21%)
May 09, 2023 205.55 207.12 203.64 205.83 300,116 -2.21(-1.06%)
May 08, 2023 208.19 209.32 206.89 208.04 281,141 -1.30(-0.62%)
May 05, 2023 207.52 209.81 207.11 209.34 298,162 +3.23(+1.57%)
May 04, 2023 206.02 207.68 203.82 206.11 282,272 -0.05(-0.02%)
May 03, 2023 208.77 209.12 205.26 206.16 415,643 -0.49(-0.24%)
May 02, 2023 209.07 210.05 202.97 206.65 369,792 -3.32(-1.58%)
May 01, 2023 210.18 213.15 209.81 209.97 433,823 +0.89(+0.42%)
Apr 28, 2023 203.10 210.15 202.09 209.09 623,012 +7.87(+3.91%)
Apr 27, 2023 198.63 203.04 197.94 201.22 456,777 +5.22(+2.66%)
Apr 26, 2023 197.92 199.86 195.38 196.00 397,610 -1.80(-0.91%)
Apr 25, 2023 200.70 200.70 197.61 197.80 280,821 -3.62(-1.80%)
Apr 24, 2023 203.54 203.54 198.69 201.43 368,772 -0.70(-0.35%)
Apr 21, 2023 201.54 202.94 200.13 202.13 377,179 +0.67(+0.33%)
Apr 20, 2023 204.38 204.38 200.77 201.47 227,795 -3.50(-1.71%)
Apr 19, 2023 200.33 205.13 199.98 204.97 252,584 +3.14(+1.56%)
Apr 18, 2023 202.54 203.20 200.99 201.83 242,326 -0.86(-0.42%)
Apr 17, 2023 195.53 202.73 195.53 202.68 455,741 +4.81(+2.43%)
Apr 14, 2023 200.69 201.45 195.44 197.87 300,648 -2.70(-1.35%)
Apr 13, 2023 199.80 201.82 198.32 200.57 258,825 -0.23(-0.11%)
Apr 12, 2023 204.57 205.28 200.27 200.80 360,719 -0.37(-0.18%)
Apr 11, 2023 200.21 202.08 199.17 201.17 449,226 +0.61(+0.30%)
Apr 10, 2023 197.61 200.63 196.83 200.56 479,081 +0.98(+0.49%)
Apr 06, 2023 200.78 200.78 197.85 199.58 421,915 +0.28(+0.14%)
Apr 05, 2023 198.17 200.57 197.67 199.30 512,773 +1.10(+0.56%)
Apr 04, 2023 199.39 199.39 195.29 198.19 407,326 -0.06(-0.03%)
Apr 03, 2023 198.57 201.41 197.28 198.25 396,373 -0.76(-0.38%)
Mar 31, 2023 195.47 199.25 194.71 199.01 628,256 +4.72(+2.43%)
Mar 30, 2023 194.83 195.52 193.01 194.29 393,020 +2.07(+1.08%)
Mar 29, 2023 190.39 192.23 189.73 192.22 462,317 +3.81(+2.02%)
Mar 28, 2023 186.55 189.84 186.55 188.41 279,683 -0.78(-0.41%)
Mar 27, 2023 190.75 191.84 188.96 189.19 479,691 +0.30(+0.16%)
Mar 24, 2023 183.96 189.02 183.49 188.89 587,001 +4.33(+2.35%)
Mar 23, 2023 188.16 189.79 184.43 184.56 537,653 -2.87(-1.53%)
Mar 22, 2023 191.09 193.52 187.24 187.43 506,820 -6.51(-3.36%)
Mar 21, 2023 196.89 197.63 192.66 193.94 538,305 -2.30(-1.17%)
Mar 20, 2023 194.93 197.63 193.60 196.23 405,325 +1.31(+0.67%)
Mar 17, 2023 198.91 199.34 194.83 194.93 770,540 -4.41(-2.21%)
Mar 16, 2023 202.08 202.34 197.11 199.34 529,316 -4.62(-2.26%)
Mar 15, 2023 200.22 204.23 199.32 203.96 661,163 +2.16(+1.07%)
Mar 14, 2023 205.06 206.42 200.21 201.79 654,454 +0.47(+0.23%)
Mar 13, 2023 197.57 203.14 196.98 201.32 861,027 +2.47(+1.24%)
Mar 10, 2023 213.31 213.31 198.29 198.86 1,163,136 -14.28(-6.70%)
Mar 09, 2023 219.25 219.25 212.62 213.14 593,469 -5.51(-2.52%)
Mar 08, 2023 213.93 220.12 213.75 218.65 458,866 +4.15(+1.93%)
Mar 07, 2023 220.48 220.60 213.68 214.50 389,548 -6.27(-2.84%)
Mar 06, 2023 219.68 222.18 219.44 220.77 348,142 +2.33(+1.07%)
Mar 03, 2023 215.61 219.23 214.97 218.44 389,387 +5.31(+2.49%)
Mar 02, 2023 207.94 213.70 207.94 213.12 1,374,414 +3.47(+1.66%)
Mar 01, 2023 212.00 212.84 207.87 209.65 457,656 -4.91(-2.29%)
Feb 28, 2023 213.68 217.72 213.42 214.56 644,499 +0.45(+0.21%)
Feb 27, 2023 218.29 218.75 212.59 214.11 440,222 -1.77(-0.82%)
Feb 24, 2023 217.17 217.17 214.74 215.88 435,673 -2.62(-1.20%)
Feb 23, 2023 220.01 220.37 216.11 218.49 280,782 +0.88(+0.41%)
Feb 22, 2023 217.99 219.35 216.57 217.61 355,715 -0.12(-0.06%)
Feb 21, 2023 220.20 221.25 216.56 217.73 360,217 -5.08(-2.28%)
Feb 17, 2023 223.03 223.49 220.08 222.81 473,074 -0.23(-0.11%)
Feb 16, 2023 221.75 226.71 221.15 223.05 533,454 -2.01(-0.89%)
Feb 15, 2023 223.02 225.25 222.38 225.06 625,418 +0.37(+0.16%)
Feb 14, 2023 220.37 226.03 220.15 224.69 1,082,245 +2.96(+1.34%)
Feb 13, 2023 220.35 223.55 220.22 221.73 645,500 +1.80(+0.82%)
Feb 10, 2023 221.20 223.52 219.66 219.93 799,882 -2.50(-1.13%)
Feb 09, 2023 222.30 224.57 221.57 222.44 1,176,232 +1.23(+0.56%)
Feb 08, 2023 215.80 222.22 214.38 221.20 786,123 +4.51(+2.08%)
Feb 07, 2023 211.22 218.37 210.79 216.69 792,140 +3.53(+1.66%)
Feb 06, 2023 213.64 214.24 212.04 213.16 489,878 -3.55(-1.64%)
Feb 03, 2023 218.57 218.57 213.97 216.71 778,127 -6.20(-2.78%)
Feb 02, 2023 216.38 224.32 216.38 222.91 572,062 +9.14(+4.28%)
Feb 01, 2023 211.68 215.83 210.49 213.76 617,293 +1.07(+0.50%)
Jan 31, 2023 206.66 212.69 205.89 212.69 2,103,707 +6.14(+2.97%)
Jan 30, 2023 208.10 210.20 206.25 206.54 464,710 -3.65(-1.74%)
Jan 27, 2023 204.60 210.65 204.60 210.19 458,664 +5.48(+2.68%)
Jan 26, 2023 205.22 207.54 203.62 204.71 385,090 +0.89(+0.44%)
Jan 25, 2023 204.78 205.42 202.98 203.82 432,015 -1.82(-0.88%)
Jan 24, 2023 204.16 207.14 203.90 205.63 482,286 +1.60(+0.78%)
Jan 23, 2023 202.88 204.44 201.85 204.03 380,328 +0.64(+0.31%)
Jan 20, 2023 202.51 203.53 200.03 203.39 432,235 -0.02(-0.01%)
Jan 19, 2023 201.65 205.61 201.65 203.41 453,689 +0.82(+0.40%)
Jan 18, 2023 207.58 207.88 202.48 202.59 432,030 -4.46(-2.15%)
Jan 17, 2023 207.96 209.87 206.35 207.05 410,893 +1.45(+0.70%)
Jan 13, 2023 205.32 208.22 204.62 205.60 311,658 -1.84(-0.89%)
Jan 12, 2023 210.54 210.54 204.51 207.45 424,964 -1.85(-0.89%)
Jan 11, 2023 202.40 209.52 202.40 209.30 400,502 +7.91(+3.93%)
Jan 10, 2023 198.64 201.75 198.64 201.39 361,533 +1.40(+0.70%)
Jan 09, 2023 201.46 205.31 199.78 199.99 720,588 -2.00(-0.99%)
Jan 06, 2023 195.30 202.89 194.78 201.99 650,283 +8.30(+4.28%)
Jan 05, 2023 199.72 199.72 193.46 193.69 577,568 -8.82(-4.35%)
Jan 04, 2023 200.85 203.79 199.68 202.51 546,027 +3.71(+1.86%)
Jan 03, 2023 199.23 201.28 196.63 198.80 532,005 -0.57(-0.29%)
Dec 30, 2022 198.60 199.93 196.98 199.38 436,710 -0.14(-0.07%)
Dec 29, 2022 196.28 200.14 195.54 199.52 436,603 +4.69(+2.41%)
Dec 28, 2022 197.04 198.75 194.82 194.82 546,194 -1.59(-0.81%)
Dec 27, 2022 196.69 197.17 194.99 196.42 315,687 -0.66(-0.34%)
Dec 23, 2022 193.90 197.08 193.29 197.08 312,760 +2.53(+1.30%)
Dec 22, 2022 192.66 195.50 192.00 194.54 740,087 +0.07(+0.04%)
Dec 21, 2022 194.61 196.38 192.89 194.47 505,248 +1.26(+0.65%)
Dec 20, 2022 192.53 193.91 191.11 193.21 377,998 -1.00(-0.51%)
Dec 19, 2022 196.71 197.27 192.50 194.21 399,635 -3.31(-1.67%)
Dec 16, 2022 198.59 199.88 195.94 197.51 1,072,997 -5.72(-2.81%)
Dec 15, 2022 204.01 205.49 202.12 203.23 615,838 -2.50(-1.21%)
Dec 14, 2022 207.56 211.26 204.72 205.73 774,250 -2.11(-1.02%)
Dec 13, 2022 208.51 209.74 204.33 207.84 942,633 +4.28(+2.10%)
Dec 12, 2022 200.19 203.77 197.93 203.56 563,177 +3.56(+1.78%)
Dec 09, 2022 198.75 201.64 198.75 200.00 332,272 +0.84(+0.42%)
Dec 08, 2022 199.12 202.46 198.72 199.16 315,717 +0.92(+0.47%)
Dec 07, 2022 196.07 199.74 196.01 198.24 570,878 +1.70(+0.86%)
Dec 06, 2022 200.93 201.31 196.25 196.55 558,379 -3.07(-1.54%)
Dec 05, 2022 200.60 202.06 199.28 199.62 439,112 -3.11(-1.53%)
Dec 02, 2022 203.40 204.54 202.33 202.73 401,889 -2.04(-1.00%)
Dec 01, 2022 208.59 208.59 202.39 204.77 528,846 -0.44(-0.21%)
Nov 30, 2022 198.31 205.30 196.10 205.21 852,238 +5.48(+2.75%)
Nov 29, 2022 194.88 199.73 194.88 199.72 540,305 +3.75(+1.92%)
Nov 28, 2022 197.67 198.86 195.35 195.97 625,769 -2.00(-1.01%)
Nov 25, 2022 198.45 199.00 197.24 197.97 142,711 +0.70(+0.35%)
Nov 23, 2022 198.07 199.12 195.43 197.27 305,003 -1.75(-0.88%)
Nov 22, 2022 198.84 199.42 197.27 199.02 323,572 +0.20(+0.10%)
Nov 21, 2022 196.46 199.54 195.56 198.82 540,300 +1.80(+0.91%)
Nov 18, 2022 196.52 197.02 193.62 197.02 1,003,269 +3.79(+1.96%)
Nov 17, 2022 192.61 194.24 191.59 193.23 581,450 -2.33(-1.19%)
Nov 16, 2022 196.35 199.42 194.22 195.56 631,842 -2.01(-1.02%)
Nov 15, 2022 199.28 199.52 194.46 197.57 1,014,300 +1.59(+0.81%)
Nov 14, 2022 199.07 200.35 195.80 195.98 934,276 -4.50(-2.24%)
Nov 11, 2022 202.68 203.96 197.01 200.48 915,944 -3.03(-1.49%)
Nov 10, 2022 200.19 203.96 199.03 203.51 1,392,547 +10.45(+5.41%)
Nov 09, 2022 193.77 194.87 191.66 193.06 706,461 -0.57(-0.29%)
Nov 08, 2022 195.27 196.40 192.41 193.63 750,207 -1.42(-0.73%)
Nov 07, 2022 199.49 200.70 194.26 195.06 763,530 -4.43(-2.22%)
Nov 04, 2022 200.06 202.79 194.34 199.49 600,574 +0.23(+0.12%)
Nov 03, 2022 198.35 201.49 196.16 199.26 851,450 -2.17(-1.08%)
Nov 02, 2022 204.63 201.31 201.43 502,571 -4.72(-2.29%)
Nov 01, 2022 208.98 208.98 205.64 206.15 605,548 -0.79(-0.38%)
Oct 31, 2022 205.90 208.86 204.85 206.94 1,149,742 +0.00(+0.00%)
Oct 28, 2022 204.96 207.27 203.34 206.94 1,029,315 +0.62(+0.30%)
Oct 27, 2022 209.03 213.18 204.46 206.31 1,261,284 -6.23(-2.93%)
Oct 26, 2022 219.08 221.34 211.91 212.54 774,928 -7.63(-3.46%)
Oct 25, 2022 212.93 220.32 212.93 220.17 408,829 +8.20(+3.87%)
Oct 24, 2022 214.62 214.96 210.31 211.97 404,165 -0.13(-0.06%)
Oct 21, 2022 211.81 214.88 208.48 212.10 553,451 +0.99(+0.47%)
Oct 20, 2022 212.22 215.14 210.12 211.11 535,712 -0.37(-0.18%)
Oct 19, 2022 214.54 216.02 210.79 211.48 295,021 -5.74(-2.64%)
Oct 18, 2022 218.15 220.97 215.24 217.22 341,575 +1.87(+0.87%)
Oct 17, 2022 211.69 216.30 209.58 215.35 345,489 +8.05(+3.89%)
Oct 14, 2022 216.56 216.76 206.65 207.29 543,166 -6.13(-2.87%)
Oct 13, 2022 204.71 214.77 203.76 213.42 591,042 +4.82(+2.31%)
Oct 12, 2022 210.91 210.99 207.70 208.59 591,821 -2.64(-1.25%)
Oct 11, 2022 206.84 212.38 205.29 211.23 596,119 +5.04(+2.44%)
Oct 10, 2022 206.72 208.13 204.07 206.19 740,636 +0.21(+0.10%)
Oct 07, 2022 211.21 212.52 205.09 205.98 577,165 -6.96(-3.27%)
Oct 06, 2022 219.75 220.93 212.90 212.94 544,218 -7.13(-3.24%)
Oct 05, 2022 225.95 225.95 218.41 220.08 486,952 -8.54(-3.73%)
Oct 04, 2022 231.04 232.47 225.92 228.62 768,786 -1.19(-0.52%)
Oct 03, 2022 229.03 231.11 225.58 229.81 453,527 +4.25(+1.89%)
Sep 30, 2022 224.57 227.33 222.11 225.55 827,486 +3.32(+1.50%)
Sep 29, 2022 223.75 225.08 219.76 222.23 531,111 -3.58(-1.58%)
Sep 28, 2022 222.26 227.21 219.78 225.80 808,617 +5.86(+2.66%)
Sep 27, 2022 223.53 225.64 219.84 219.94 380,931 -2.43(-1.09%)
Sep 26, 2022 228.04 228.04 219.52 222.37 428,844 -6.55(-2.86%)
Sep 23, 2022 226.94 232.92 225.74 228.92 424,452 +0.02(+0.01%)
Sep 22, 2022 227.55 230.21 225.49 228.90 357,644 +0.40(+0.17%)
Sep 21, 2022 233.99 234.49 228.49 228.51 383,224 -3.20(-1.38%)
Sep 20, 2022 236.22 236.22 229.51 231.71 632,533 -5.92(-2.49%)
Sep 19, 2022 237.49 238.53 233.41 237.63 583,960 -3.27(-1.36%)
Sep 16, 2022 240.96 241.14 236.63 240.90 764,914 +0.12(+0.05%)
Sep 15, 2022 243.31 244.93 240.57 240.78 398,532 -3.38(-1.38%)
Sep 14, 2022 246.28 246.46 241.57 244.16 481,667 -3.26(-1.32%)
Sep 13, 2022 252.60 253.40 246.36 247.41 504,935 -9.47(-3.69%)
Sep 12, 2022 257.39 258.34 255.91 256.88 313,651 +0.11(+0.04%)
Sep 09, 2022 254.12 258.86 252.37 256.77 279,075 +2.75(+1.08%)
Sep 08, 2022 251.94 254.74 250.16 254.02 190,573 +0.81(+0.32%)
Sep 07, 2022 249.56 253.25 248.96 253.21 241,080 +4.26(+1.71%)
Sep 06, 2022 246.51 249.65 246.09 248.95 245,174 +3.51(+1.43%)
Sep 02, 2022 248.57 249.96 245.13 245.44 299,895 -1.86(-0.75%)
Sep 01, 2022 243.36 247.49 241.09 247.30 386,386 +2.71(+1.11%)
Aug 31, 2022 247.80 248.57 244.05 244.59 442,371 -1.17(-0.48%)
Aug 30, 2022 249.56 250.38 245.24 245.76 364,322 -3.76(-1.51%)
Aug 29, 2022 252.06 252.81 249.46 249.53 299,374 -4.05(-1.60%)
Aug 26, 2022 261.72 262.25 253.56 253.58 416,094 -8.06(-3.08%)
Aug 25, 2022 258.64 261.64 257.72 261.64 344,724 +3.01(+1.16%)
Aug 24, 2022 256.90 259.00 255.57 258.63 429,232 +2.39(+0.93%)
Aug 23, 2022 261.52 262.06 255.18 256.25 354,543 -6.23(-2.37%)
Aug 22, 2022 264.69 265.71 258.05 262.47 363,603 -5.14(-1.92%)
Aug 19, 2022 269.58 269.76 266.52 267.61 532,028 -3.03(-1.12%)
Aug 18, 2022 274.88 275.06 269.30 270.64 396,509 -3.91(-1.42%)
Aug 17, 2022 273.32 276.10 272.66 274.55 263,538 -0.87(-0.32%)
Aug 16, 2022 272.48 277.14 271.60 275.42 264,786 +1.37(+0.50%)
Aug 15, 2022 274.18 275.88 272.22 274.06 269,095 -0.13(-0.05%)
Aug 12, 2022 272.22 274.50 271.02 274.18 251,808 +4.04(+1.50%)
Aug 11, 2022 270.12 272.60 268.71 270.14 425,188 +1.43(+0.53%)
Aug 10, 2022 267.61 269.10 264.31 268.71 433,192 +4.67(+1.77%)
Aug 09, 2022 259.35 264.20 259.35 264.04 389,730 +4.90(+1.89%)
Aug 08, 2022 259.87 261.71 258.85 259.14 319,924 +1.92(+0.75%)
Aug 05, 2022 255.12 257.44 253.76 257.22 255,585 +0.65(+0.25%)
Aug 04, 2022 256.38 256.72 252.47 256.58 511,071 +2.38(+0.94%)
Aug 03, 2022 256.41 259.89 253.29 254.20 352,941 -1.29(-0.51%)
Aug 02, 2022 258.06 260.06 254.52 255.49 583,552 -2.79(-1.08%)
Aug 01, 2022 262.60 263.55 257.97 258.28 323,140 -6.13(-2.32%)
Jul 29, 2022 263.33 265.30 261.06 264.40 1,058,370 +1.60(+0.61%)
Jul 28, 2022 257.13 263.63 255.92 262.81 436,623 +6.92(+2.70%)
Jul 27, 2022 251.52 259.64 251.52 255.88 590,938 +3.33(+1.32%)
Jul 26, 2022 252.91 254.48 251.77 252.55 403,161 -0.11(-0.04%)
Jul 25, 2022 251.90 254.30 251.46 252.66 450,409 +0.00(+0.00%)
Jul 22, 2022 250.18 252.74 248.12 252.66 574,354 +3.88(+1.56%)
Jul 21, 2022 247.00 248.96 245.22 248.79 355,589 +1.33(+0.54%)
Jul 20, 2022 245.61 249.92 245.21 247.46 392,723 +1.46(+0.59%)
Jul 19, 2022 244.50 246.67 242.00 246.00 558,255 +3.70(+1.53%)
Jul 18, 2022 245.46 246.57 241.24 242.30 339,741 -2.65(-1.08%)
Jul 15, 2022 245.34 246.23 241.56 244.95 369,765 +3.85(+1.60%)
Jul 14, 2022 237.62 241.56 237.62 241.10 487,811 -0.35(-0.14%)
Jul 13, 2022 241.34 243.38 237.88 241.45 325,634 -2.22(-0.91%)
Jul 12, 2022 240.60 245.54 240.60 243.68 325,636 +1.35(+0.56%)
Jul 11, 2022 241.71 242.75 240.04 242.33 338,894 -0.29(-0.12%)
Jul 08, 2022 245.51 245.83 241.45 242.62 310,120 -2.91(-1.18%)
Jul 07, 2022 247.48 248.58 244.13 245.52 497,575 +0.05(+0.02%)
Jul 06, 2022 245.20 247.16 242.64 245.48 543,154 +1.40(+0.57%)
Jul 05, 2022 244.48 245.52 237.96 244.07 442,034 -2.06(-0.84%)
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.