Indicators

Essex Property Trust (NY: ESS )

309.65 +3.44 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	108.17	108.30	107.23	107.91	360,087	-0.53(-0.49%)
Apr 27, 2012	109.00	109.00	107.67	108.44	439,120	+0.15(+0.14%)
Apr 26, 2012	108.00	108.74	107.15	108.29	341,372	+0.30(+0.28%)
Apr 25, 2012	108.73	109.27	107.80	107.99	423,875	+0.01(+0.01%)
Apr 24, 2012	107.06	108.14	106.46	107.97	369,199	+1.21(+1.13%)
Apr 23, 2012	105.58	106.89	105.49	106.77	292,966	-0.41(-0.38%)
Apr 20, 2012	105.53	107.53	105.53	107.17	508,149	+1.78(+1.69%)
Apr 19, 2012	104.89	105.60	104.63	105.39	435,060	+0.27(+0.25%)
Apr 18, 2012	104.90	105.47	104.62	105.12	257,589	-0.14(-0.13%)
Apr 17, 2012	105.37	105.56	104.39	105.26	375,615	+0.22(+0.21%)
Apr 16, 2012	103.73	105.62	103.36	105.04	556,817	+1.97(+1.92%)
Apr 13, 2012	103.02	103.79	102.45	103.07	281,914	+0.07(+0.07%)
Apr 12, 2012	101.56	103.08	101.30	103.00	424,389	+1.24(+1.22%)
Apr 11, 2012	101.30	101.77	100.78	101.76	265,536	+1.28(+1.27%)
Apr 10, 2012	102.65	103.33	100.30	100.48	478,710	-1.73(-1.69%)
Apr 09, 2012	101.86	102.90	101.24	102.21	248,487	-0.71(-0.69%)
Apr 05, 2012	102.51	103.45	102.30	102.92	232,115	-0.04(-0.04%)
Apr 04, 2012	102.83	103.51	102.73	102.96	386,760	-0.66(-0.64%)
Apr 03, 2012	103.30	103.98	103.24	103.62	429,897	+0.39(+0.38%)

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.