Essex Property Trust (NY: ESS )

244.81 +3.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 31.26 31.76 31.26 31.75 141,521 +0.52(+1.67%)
Jan 30, 2003 31.44 31.44 31.19 31.22 106,857 -0.14(-0.46%)
Jan 29, 2003 31.29 31.42 31.07 31.37 181,116 +0.11(+0.36%)
Jan 28, 2003 31.14 31.38 31.10 31.26 127,369 +0.13(+0.40%)
Jan 27, 2003 31.07 31.43 30.82 31.13 117,192 -0.04(-0.12%)
Jan 24, 2003 31.19 31.21 30.92 31.17 61,697 -0.06(-0.20%)
Jan 23, 2003 31.26 31.35 31.19 31.23 81,414 -0.09(-0.28%)
Jan 22, 2003 31.16 31.49 31.10 31.32 166,646 +0.14(+0.44%)
Jan 21, 2003 31.95 31.95 31.17 31.18 183,024 -0.88(-2.75%)
Jan 17, 2003 31.92 32.06 31.65 32.06 333,451 -0.02(-0.06%)
Jan 16, 2003 32.39 32.39 31.76 32.08 88,888 -0.18(-0.55%)
Jan 15, 2003 32.32 32.32 31.64 32.26 160,126 +0.06(+0.18%)
Jan 14, 2003 31.98 32.26 31.85 32.20 66,785 +0.12(+0.37%)
Jan 13, 2003 32.01 32.17 31.81 32.08 71,079 +0.21(+0.65%)
Jan 10, 2003 32.20 32.29 31.85 31.87 36,096 -0.28(-0.86%)
Jan 09, 2003 32.09 32.35 31.98 32.15 85,549 +0.06(+0.20%)
Jan 08, 2003 32.32 32.48 32.08 32.09 200,674 -0.24(-0.74%)
Jan 07, 2003 32.47 32.47 31.79 32.32 122,917 -0.22(-0.68%)
Jan 06, 2003 32.39 32.75 32.39 32.54 154,879 +0.14(+0.45%)
Jan 03, 2003 32.31 32.49 32.08 32.40 119,896 +0.09(+0.27%)
Jan 02, 2003 32.07 32.36 31.92 32.31 398,169 +0.33(+1.04%)
Dec 31, 2002 32.15 32.35 31.95 31.98 198,925 -0.16(-0.49%)
Dec 30, 2002 32.17 32.19 31.85 32.14 289,404 +0.09(+0.29%)
Dec 27, 2002 31.76 32.11 31.65 32.04 45,795 +0.21(+0.65%)
Dec 26, 2002 32.20 32.22 31.77 31.83 466,545 -0.30(-0.94%)
Dec 24, 2002 32.25 32.25 32.02 32.14 163,147 -0.12(-0.37%)
Dec 23, 2002 31.63 32.32 31.63 32.26 174,914 +0.55(+1.75%)
Dec 20, 2002 31.45 31.75 31.32 31.70 111,945 +0.26(+0.82%)
Dec 19, 2002 31.35 31.57 31.19 31.44 162,352 +0.09(+0.30%)
Dec 18, 2002 31.70 31.70 31.19 31.35 98,588 -0.35(-1.09%)
Dec 17, 2002 31.95 31.98 31.57 31.70 60,902 -0.25(-0.79%)
Dec 16, 2002 31.82 31.95 31.63 31.95 51,202 +0.22(+0.69%)
Dec 13, 2002 31.87 31.95 31.63 31.73 59,471 -0.16(-0.49%)
Dec 12, 2002 31.92 32.01 31.76 31.88 90,319 -0.06(-0.20%)
Dec 11, 2002 32.01 32.07 31.71 31.95 50,089 -0.09(-0.29%)
Dec 10, 2002 31.95 32.18 31.79 32.04 133,412 +0.03(+0.10%)
Dec 09, 2002 31.76 32.30 31.76 32.01 103,994 +0.25(+0.79%)
Dec 06, 2002 31.66 31.92 31.66 31.76 64,241 +0.04(+0.12%)
Dec 05, 2002 31.77 31.82 31.63 31.72 90,319 -0.04(-0.12%)
Dec 04, 2002 32.05 32.20 31.66 31.76 357,144 -0.77(-2.38%)
Dec 03, 2002 32.42 32.80 32.42 32.53 197,812 +0.08(+0.25%)
Dec 02, 2002 32.20 32.45 32.17 32.45 101,609 +0.38(+1.18%)
Nov 29, 2002 32.39 32.39 31.82 32.07 92,068 -0.22(-0.68%)
Nov 27, 2002 32.07 32.29 31.88 32.29 188,907 +0.28(+0.88%)
Nov 26, 2002 31.95 32.06 31.57 32.01 161,716 +0.00(+0.00%)
Nov 25, 2002 32.01 32.17 31.59 32.01 120,532 +0.06(+0.20%)
Nov 22, 2002 31.95 31.97 31.37 31.95 195,109 +0.07(+0.22%)
Nov 21, 2002 31.38 32.05 31.34 31.88 268,891 +0.61(+1.95%)
Nov 20, 2002 31.19 31.29 30.95 31.27 117,351 +0.08(+0.24%)
Nov 19, 2002 31.02 31.39 31.02 31.19 162,670 +0.18(+0.57%)
Nov 18, 2002 31.54 31.57 30.92 31.02 133,094 -0.41(-1.32%)
Nov 15, 2002 31.31 31.54 31.31 31.43 87,298 -0.01(-0.04%)
Nov 14, 2002 30.57 31.51 30.57 31.44 163,306 +0.88(+2.88%)
Nov 13, 2002 30.78 31.02 30.44 30.56 74,418 -0.16(-0.51%)
Nov 12, 2002 30.50 30.82 30.50 30.72 70,124 +0.31(+1.03%)
Nov 11, 2002 30.82 30.82 30.23 30.41 114,489 -0.38(-1.25%)
Nov 08, 2002 30.93 31.00 30.63 30.79 45,477 -0.14(-0.47%)
Nov 07, 2002 30.97 31.33 30.90 30.93 52,315 -0.09(-0.30%)
Nov 06, 2002 30.71 31.32 30.65 31.03 53,746 +0.37(+1.21%)
Nov 05, 2002 30.70 30.78 30.53 30.66 104,153 -0.11(-0.35%)
Nov 04, 2002 30.31 30.80 30.31 30.76 47,385 +0.47(+1.56%)
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.