Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Essex Property Trust
(NY:
ESS
)
260.63
+0.84 (+0.32%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2011
87.89
90.24
87.07
90.23
1,620,794
+4.67(+5.46%)
Nov 29, 2011
85.40
85.67
84.51
85.56
344,339
+0.72(+0.85%)
Nov 28, 2011
86.73
86.73
84.15
84.84
375,851
+1.30(+1.55%)
Nov 25, 2011
83.11
85.04
82.51
83.54
111,217
+0.45(+0.54%)
Nov 23, 2011
84.83
84.85
82.96
83.09
342,588
-2.47(-2.88%)
Nov 22, 2011
86.45
86.70
85.50
85.56
329,699
-0.81(-0.94%)
Nov 21, 2011
87.58
87.58
85.80
86.37
656,651
-2.46(-2.77%)
Nov 18, 2011
89.48
89.72
88.21
88.83
324,176
+0.09(+0.10%)
Nov 17, 2011
91.26
91.29
88.51
88.74
320,431
-2.73(-2.99%)
Nov 16, 2011
92.58
93.09
91.41
91.47
389,230
-1.38(-1.49%)
Nov 15, 2011
91.13
93.40
90.94
92.85
228,784
+1.42(+1.55%)
Nov 14, 2011
92.71
93.08
90.88
91.43
307,192
-1.74(-1.87%)
Nov 11, 2011
91.91
93.67
91.39
93.17
235,343
+1.98(+2.17%)
Nov 10, 2011
91.57
91.91
90.71
91.19
500,291
+0.89(+0.99%)
Nov 09, 2011
92.09
93.12
90.11
90.30
400,065
-3.79(-4.03%)
Nov 08, 2011
94.29
95.38
91.81
94.09
538,532
+0.41(+0.43%)
Nov 07, 2011
93.44
94.70
92.08
93.68
486,392
-0.03(-0.03%)
Nov 04, 2011
91.79
93.78
90.44
93.71
851,050
+1.23(+1.33%)
Nov 03, 2011
84.76
94.01
84.76
92.48
1,213,202
-1.54(-1.64%)
Nov 02, 2011
94.80
95.26
92.39
94.02
808,465
+0.75(+0.80%)
Nov 01, 2011
94.65
97.37
93.17
93.27
727,147
-3.69(-3.80%)
Oct 31, 2011
95.38
98.10
94.91
96.96
651,763
+0.05(+0.06%)
Oct 28, 2011
99.71
100.82
96.29
96.91
660,957
-2.56(-2.57%)
Oct 27, 2011
98.06
100.49
97.47
99.47
1,004,646
+3.77(+3.94%)
Oct 26, 2011
96.47
96.50
93.47
95.70
521,572
+1.01(+1.07%)
Oct 25, 2011
95.18
95.47
93.65
94.69
617,296
-0.50(-0.53%)
Oct 24, 2011
92.85
95.35
92.00
95.19
824,902
+3.12(+3.39%)
Oct 21, 2011
90.98
92.42
90.39
92.07
292,978
+2.04(+2.26%)
Oct 20, 2011
91.55
91.55
88.17
90.03
522,166
-0.54(-0.59%)
Oct 19, 2011
89.48
91.71
89.06
90.57
875,908
+0.58(+0.64%)
Oct 18, 2011
87.00
90.37
86.77
89.99
798,287
+3.11(+3.58%)
Oct 17, 2011
86.49
87.59
86.13
86.88
886,121
-0.32(-0.37%)
Oct 14, 2011
86.14
87.47
85.50
87.20
379,676
+2.10(+2.47%)
Oct 13, 2011
85.69
86.31
84.37
85.10
773,107
-1.40(-1.62%)
Oct 12, 2011
84.44
87.75
84.25
86.50
523,554
+2.38(+2.83%)
Oct 11, 2011
86.49
87.16
83.80
84.12
699,261
-3.27(-3.75%)
Oct 10, 2011
83.77
87.43
83.77
87.39
837,871
+5.00(+6.07%)
Oct 07, 2011
84.27
85.54
82.27
82.39
1,081,321
-1.70(-2.03%)
Oct 06, 2011
83.44
84.13
82.43
84.10
571,003
+2.51(+3.07%)
Oct 05, 2011
82.31
82.31
77.47
81.59
885,487
-0.66(-0.80%)
Oct 04, 2011
76.44
82.39
75.56
82.25
810,107
+4.41(+5.67%)
Oct 03, 2011
81.90
82.29
77.84
77.84
648,791
-3.69(-4.53%)
Sep 30, 2011
82.56
83.64
81.50
81.53
589,248
-2.15(-2.57%)
Sep 29, 2011
82.86
83.68
81.64
83.68
530,325
+2.02(+2.48%)
Sep 28, 2011
83.71
84.63
81.50
81.66
741,305
-1.92(-2.30%)
Sep 27, 2011
84.92
85.28
82.61
83.58
753,923
-0.13(-0.15%)
Sep 26, 2011
84.06
84.07
82.38
83.71
512,589
+0.22(+0.26%)
Sep 23, 2011
82.69
83.73
82.01
83.49
719,795
+0.53(+0.64%)
Sep 22, 2011
83.58
85.04
82.28
82.96
1,040,451
-2.86(-3.33%)
Sep 21, 2011
91.83
92.03
85.80
85.82
757,451
-5.97(-6.50%)
Sep 20, 2011
93.56
93.77
91.78
91.78
564,105
-1.37(-1.47%)
Sep 19, 2011
94.20
94.74
93.13
93.15
464,123
-2.77(-2.89%)
Sep 16, 2011
95.34
96.08
94.03
95.92
734,716
+0.43(+0.45%)
Sep 15, 2011
95.89
95.89
94.73
95.49
529,242
+0.45(+0.47%)
Sep 14, 2011
95.58
95.81
93.50
95.04
620,716
-0.06(-0.06%)
Sep 13, 2011
95.47
95.79
94.06
95.10
608,704
+0.20(+0.21%)
Sep 12, 2011
93.64
94.90
93.41
94.90
429,137
+0.28(+0.29%)
Sep 09, 2011
95.08
96.98
94.03
94.62
348,577
-2.47(-2.55%)
Sep 08, 2011
96.66
97.93
95.85
97.09
479,434
+0.05(+0.05%)
Sep 07, 2011
95.31
97.13
93.23
97.04
322,401
+3.27(+3.49%)
Sep 06, 2011
91.21
94.48
91.00
93.77
341,985
-0.26(-0.28%)
Sep 02, 2011
93.51
96.15
93.31
94.03
434,512
-0.94(-0.99%)
Sep 01, 2011
96.78
97.01
94.75
94.98
412,064
-1.70(-1.76%)
Aug 31, 2011
96.30
97.11
95.06
96.68
535,560
+0.98(+1.03%)
Aug 30, 2011
95.02
96.45
94.11
95.70
488,633
+0.26(+0.28%)
Aug 29, 2011
94.29
95.49
94.11
95.44
329,896
+2.16(+2.31%)
Aug 26, 2011
90.85
93.56
89.04
93.28
361,795
+1.87(+2.05%)
Aug 25, 2011
93.89
94.93
90.79
91.41
270,937
-2.16(-2.30%)
Aug 24, 2011
91.63
93.60
91.47
93.56
593,092
+1.71(+1.86%)
Aug 23, 2011
88.98
91.89
88.03
91.85
559,199
+3.06(+3.45%)
Aug 22, 2011
90.15
91.06
88.02
88.79
653,255
-0.24(-0.26%)
Aug 19, 2011
89.10
91.52
88.96
89.02
572,103
-1.43(-1.58%)
Aug 18, 2011
91.68
92.30
89.52
90.45
520,604
-3.72(-3.95%)
Aug 17, 2011
94.43
95.27
92.93
94.18
292,624
+0.22(+0.24%)
Aug 16, 2011
93.59
94.80
93.04
93.95
509,667
-0.58(-0.61%)
Aug 15, 2011
92.74
94.74
92.74
94.53
398,742
+2.49(+2.71%)
Aug 12, 2011
93.85
94.80
91.66
92.04
327,140
-1.06(-1.14%)
Aug 11, 2011
88.75
94.59
88.10
93.10
644,828
+5.01(+5.69%)
Aug 10, 2011
87.31
92.42
87.04
88.09
973,790
-0.57(-0.65%)
Aug 09, 2011
80.25
88.90
81.53
88.67
1,309,467
+7.34(+9.03%)
Aug 08, 2011
80.25
84.86
80.25
81.33
1,112,058
-4.42(-5.16%)
Aug 05, 2011
88.32
88.32
84.02
85.75
909,286
-1.73(-1.98%)
Aug 04, 2011
89.64
91.29
87.47
87.48
588,312
-4.61(-5.01%)
Aug 03, 2011
93.54
93.54
90.33
92.09
610,404
-1.53(-1.63%)
Aug 02, 2011
94.86
95.44
93.11
93.62
588,602
-1.62(-1.70%)
Aug 01, 2011
95.20
95.81
93.99
95.25
581,119
+0.71(+0.76%)
Jul 29, 2011
92.50
94.84
91.36
94.53
416,944
+1.35(+1.45%)
Jul 28, 2011
93.14
94.34
92.52
93.19
317,571
-0.48(-0.51%)
Jul 27, 2011
95.67
95.96
93.57
93.66
425,710
-2.57(-2.67%)
Jul 26, 2011
96.31
97.02
95.54
96.24
224,100
+0.01(+0.01%)
Jul 25, 2011
95.85
97.15
95.28
96.23
226,881
-0.41(-0.43%)
Jul 22, 2011
96.48
96.80
96.45
96.64
282,838
+0.48(+0.50%)
Jul 21, 2011
96.48
97.15
95.87
96.16
412,848
+0.19(+0.20%)
Jul 20, 2011
95.28
96.29
95.02
95.97
458,993
+0.88(+0.92%)
Jul 19, 2011
94.61
95.42
94.33
95.10
429,379
+1.19(+1.26%)
Jul 18, 2011
94.18
94.29
92.98
93.91
350,389
-0.36(-0.39%)
Jul 15, 2011
93.82
94.47
93.23
94.28
414,583
+0.77(+0.83%)
Jul 14, 2011
94.55
94.74
93.06
93.50
371,312
-0.77(-0.81%)
Jul 13, 2011
96.24
96.32
94.22
94.27
423,519
-1.54(-1.61%)
Jul 12, 2011
95.55
97.50
95.35
95.81
325,569
+0.22(+0.23%)
Jul 11, 2011
95.82
95.98
94.82
95.60
341,549
-0.71(-0.74%)
Jul 08, 2011
94.99
96.36
94.90
96.31
268,168
+0.13(+0.13%)
Jul 07, 2011
96.19
96.41
95.62
96.18
280,869
+0.86(+0.90%)
Jul 06, 2011
93.39
95.51
92.99
95.33
339,780
+1.76(+1.88%)
Jul 05, 2011
92.79
93.68
92.13
93.57
298,849
+0.90(+0.97%)
Jul 01, 2011
91.27
92.87
91.03
92.67
323,272
+1.55(+1.70%)
Jun 30, 2011
90.38
91.27
90.14
91.12
541,453
+0.71(+0.79%)
Jun 29, 2011
90.44
90.74
89.91
90.40
318,319
+0.34(+0.37%)
Jun 28, 2011
89.42
90.07
88.71
90.07
342,275
+1.00(+1.12%)
Jun 27, 2011
89.61
89.95
88.87
89.07
252,834
-0.45(-0.50%)
Jun 24, 2011
88.97
89.81
88.90
89.52
546,139
+0.54(+0.61%)
Jun 23, 2011
89.50
89.55
88.14
88.98
588,999
-1.77(-1.95%)
Jun 22, 2011
91.18
91.94
90.60
90.75
495,759
-1.28(-1.39%)
Jun 21, 2011
91.32
92.08
91.10
92.02
448,852
+0.95(+1.04%)
Jun 20, 2011
91.50
91.62
90.98
91.08
614,117
+1.13(+1.26%)
Jun 17, 2011
89.97
90.07
88.82
89.95
584,210
+0.99(+1.11%)
Jun 16, 2011
88.59
89.39
87.69
88.96
526,441
+0.56(+0.63%)
Jun 15, 2011
89.45
90.03
87.86
88.40
469,928
-1.85(-2.05%)
Jun 14, 2011
90.13
90.71
89.71
90.25
432,344
+1.14(+1.28%)
Jun 13, 2011
89.28
90.15
88.68
89.10
252,200
-0.11(-0.13%)
Jun 10, 2011
90.90
91.06
89.08
89.22
500,558
-1.84(-2.02%)
Jun 09, 2011
91.67
91.69
90.12
91.06
316,094
-0.18(-0.20%)
Jun 08, 2011
91.54
92.43
91.18
91.24
386,240
-0.43(-0.47%)
Jun 07, 2011
90.74
92.21
90.05
91.66
579,724
+1.60(+1.78%)
Jun 06, 2011
90.66
90.76
89.88
90.06
542,556
-0.57(-0.63%)
Jun 03, 2011
88.36
91.37
88.36
90.63
486,005
+2.29(+2.59%)
May 24, 2011
88.05
88.56
87.79
88.34
378,123
+0.63(+0.72%)
May 23, 2011
87.67
88.92
87.54
87.70
655,585
-0.99(-1.12%)
May 20, 2011
89.77
90.03
88.46
88.69
522,803
-1.46(-1.62%)
May 19, 2011
89.93
90.32
89.67
90.15
515,710
+0.20(+0.22%)
May 18, 2011
90.02
90.46
89.10
89.95
565,267
+0.11(+0.12%)
May 17, 2011
88.84
89.84
88.52
89.84
317,016
+0.53(+0.59%)
May 16, 2011
89.03
90.14
88.64
89.31
255,736
+0.01(+0.01%)
May 13, 2011
89.81
89.81
88.77
89.30
239,749
-0.31(-0.34%)
May 12, 2011
89.86
90.05
89.04
89.61
260,237
-0.45(-0.50%)
May 11, 2011
91.05
91.22
90.03
90.05
362,357
-1.26(-1.38%)
May 10, 2011
89.87
91.44
89.68
91.31
465,350
+1.75(+1.95%)
May 09, 2011
88.99
89.81
88.55
89.56
433,674
+0.70(+0.79%)
May 06, 2011
89.57
89.92
88.36
88.86
559,625
-0.52(-0.58%)
May 05, 2011
88.97
90.18
88.80
89.38
606,621
+0.23(+0.25%)
May 04, 2011
89.61
90.26
89.09
89.15
368,749
-0.73(-0.81%)
May 03, 2011
90.11
91.04
89.17
89.88
396,048
-0.68(-0.75%)
May 02, 2011
90.42
90.65
90.41
90.56
366,168
+0.03(+0.03%)
Apr 29, 2011
91.61
91.61
90.20
90.53
659,557
-1.04(-1.13%)
Apr 28, 2011
89.50
91.82
89.50
91.57
402,128
+2.09(+2.34%)
Apr 27, 2011
88.66
89.49
88.36
89.48
361,004
+0.82(+0.92%)
Apr 26, 2011
87.63
88.77
87.26
88.66
319,910
+1.12(+1.28%)
Apr 25, 2011
86.28
87.67
86.15
87.54
281,090
+1.28(+1.48%)
Apr 21, 2011
85.84
86.30
85.10
86.26
298,840
+0.55(+0.64%)
Apr 20, 2011
85.55
85.82
84.68
85.72
322,400
+0.96(+1.13%)
Apr 19, 2011
84.20
84.81
83.96
84.76
289,614
+0.81(+0.96%)
Apr 18, 2011
83.46
84.29
83.26
83.95
442,539
-0.65(-0.77%)
Apr 15, 2011
83.08
84.61
82.63
84.60
1,104,186
+1.82(+2.20%)
Apr 14, 2011
82.35
83.06
81.97
82.78
1,249,003
+0.26(+0.32%)
Apr 13, 2011
83.00
83.32
82.39
82.52
318,234
-0.21(-0.26%)
Apr 12, 2011
83.10
83.76
82.72
82.74
372,097
-0.77(-0.92%)
Apr 11, 2011
83.70
84.39
82.99
83.50
338,662
-0.07(-0.08%)
Apr 08, 2011
84.09
84.11
83.23
83.57
387,766
-0.07(-0.08%)
Apr 07, 2011
84.25
84.36
83.32
83.64
299,016
-0.43(-0.51%)
Apr 06, 2011
84.17
84.43
83.75
84.07
278,575
+0.00(+0.00%)
Apr 05, 2011
83.57
84.44
83.22
84.07
446,343
+0.49(+0.58%)
Apr 04, 2011
83.68
83.91
83.24
83.58
221,961
+0.08(+0.10%)
Apr 01, 2011
83.08
84.02
82.94
83.50
442,731
+0.63(+0.77%)
Mar 31, 2011
81.47
83.14
81.47
82.86
368,827
+1.32(+1.62%)
Mar 30, 2011
81.59
81.61
81.52
81.54
303,342
+0.84(+1.04%)
Mar 29, 2011
80.69
80.96
79.42
80.70
362,958
+0.17(+0.22%)
Mar 28, 2011
81.05
81.09
80.35
80.53
181,884
-0.33(-0.41%)
Mar 25, 2011
79.78
81.26
79.56
80.86
250,200
+1.18(+1.48%)
Mar 24, 2011
79.73
80.01
78.59
79.68
231,067
+0.37(+0.47%)
Mar 23, 2011
80.37
80.52
78.70
79.31
383,229
-0.93(-1.16%)
Mar 22, 2011
80.74
80.87
80.04
80.25
303,557
-0.26(-0.32%)
Mar 21, 2011
80.91
81.07
80.46
80.50
313,723
+0.31(+0.39%)
Mar 18, 2011
80.33
81.33
79.96
80.19
684,445
+0.40(+0.50%)
Mar 17, 2011
79.89
80.07
78.98
79.80
485,803
+0.89(+1.13%)
Mar 16, 2011
79.19
79.34
78.37
78.91
586,839
-0.46(-0.58%)
Mar 15, 2011
79.30
79.95
78.77
79.37
696,154
+0.60(+0.77%)
Mar 14, 2011
78.50
79.13
78.20
78.77
388,157
-0.27(-0.34%)
Mar 11, 2011
77.40
79.23
77.25
79.04
356,760
+1.31(+1.68%)
Mar 10, 2011
78.12
78.43
77.62
77.73
289,774
-0.97(-1.24%)
Mar 09, 2011
78.36
79.09
77.98
78.71
288,106
-0.04(-0.05%)
Mar 08, 2011
77.69
79.31
77.29
78.75
488,367
+1.40(+1.81%)
Mar 07, 2011
78.58
78.81
77.26
77.35
577,742
-0.84(-1.08%)
Mar 04, 2011
79.03
79.09
77.69
78.19
669,881
-0.56(-0.72%)
Mar 03, 2011
79.25
79.73
78.50
78.75
823,492
+0.38(+0.48%)
Mar 02, 2011
79.83
80.27
78.30
78.38
615,041
-1.38(-1.73%)
Mar 01, 2011
81.96
82.01
79.74
79.76
551,304
-2.25(-2.75%)
Feb 28, 2011
80.87
82.20
80.10
82.01
725,584
+1.78(+2.21%)
Feb 25, 2011
78.07
80.37
78.07
80.23
905,416
+2.38(+3.06%)
Feb 24, 2011
77.72
78.14
77.28
77.85
592,375
+0.01(+0.01%)
Feb 23, 2011
77.90
78.40
77.30
77.85
527,774
-0.15(-0.19%)
Feb 22, 2011
77.68
78.69
77.36
77.99
858,777
+0.38(+0.50%)
Feb 18, 2011
76.88
77.79
76.88
77.61
357,292
+0.94(+1.23%)
Feb 17, 2011
76.98
77.35
76.18
76.67
325,064
-0.28(-0.36%)
Feb 16, 2011
77.57
78.01
76.37
76.95
340,916
-0.19(-0.24%)
Feb 15, 2011
76.25
77.66
76.12
77.13
533,698
-0.08(-0.10%)
Feb 14, 2011
76.85
77.28
76.18
77.21
238,801
+0.42(+0.55%)
Feb 11, 2011
76.50
76.87
75.72
76.79
405,893
+0.16(+0.21%)
Feb 10, 2011
76.23
76.88
75.95
76.63
368,237
+0.23(+0.29%)
Feb 09, 2011
75.61
76.56
75.38
76.40
335,233
+0.79(+1.04%)
Feb 08, 2011
75.29
75.63
75.26
75.61
399,556
+0.17(+0.23%)
Feb 07, 2011
74.72
75.53
74.61
75.44
509,234
+0.89(+1.20%)
Feb 04, 2011
76.58
76.58
72.86
74.55
1,053,742
-2.97(-3.83%)
Feb 03, 2011
76.36
77.60
76.36
77.52
302,911
+0.98(+1.28%)
Feb 02, 2011
76.59
77.36
76.48
76.54
288,938
-0.31(-0.41%)
Feb 01, 2011
77.42
77.42
75.91
76.85
356,248
-0.01(-0.01%)
Jan 31, 2011
76.31
77.26
76.18
76.85
436,282
+0.89(+1.17%)
Jan 28, 2011
77.04
77.42
75.83
75.97
317,620
-1.20(-1.55%)
Jan 27, 2011
76.73
77.46
76.06
77.16
419,549
+0.65(+0.85%)
Jan 26, 2011
76.77
76.91
75.82
76.52
285,610
+0.02(+0.03%)
Jan 25, 2011
74.72
76.51
74.47
76.50
482,236
+1.39(+1.85%)
Jan 24, 2011
73.53
75.45
73.53
75.10
423,424
+1.51(+2.05%)
Jan 21, 2011
74.12
74.12
72.97
73.59
406,469
+0.21(+0.28%)
Jan 20, 2011
74.25
75.04
73.06
73.39
786,673
-1.03(-1.39%)
Jan 19, 2011
75.12
75.48
74.05
74.42
593,754
-1.58(-2.07%)
Jan 18, 2011
75.34
76.34
74.84
76.00
745,426
+0.74(+0.99%)
Jan 14, 2011
75.05
75.42
74.80
75.26
348,365
+0.23(+0.31%)
Jan 13, 2011
75.53
75.70
74.69
75.02
442,309
-0.40(-0.54%)
Jan 12, 2011
75.73
75.83
75.07
75.43
334,747
+0.43(+0.57%)
Jan 11, 2011
75.43
75.59
74.43
75.00
223,274
-0.11(-0.14%)
Jan 10, 2011
75.27
75.91
74.57
75.10
485,181
-0.20(-0.26%)
Jan 07, 2011
76.63
77.12
75.13
75.30
421,564
-1.13(-1.48%)
Jan 06, 2011
77.50
77.76
76.38
76.44
497,446
-0.48(-0.63%)
Jan 05, 2011
76.28
77.42
76.20
76.92
597,511
+0.53(+0.69%)
Jan 04, 2011
78.54
78.54
76.16
76.39
569,558
-1.25(-1.61%)
Jan 03, 2011
76.19
77.74
75.87
77.64
576,074
+1.97(+2.60%)
Dec 31, 2010
75.60
76.27
75.53
75.67
175,525
+0.05(+0.06%)
Dec 30, 2010
75.65
76.03
75.30
75.63
212,211
+0.19(+0.25%)
Dec 29, 2010
75.90
75.95
75.11
75.44
204,983
-0.20(-0.27%)
Dec 28, 2010
75.66
75.85
75.09
75.64
253,567
+0.17(+0.23%)
Dec 27, 2010
74.36
75.60
74.36
75.47
168,962
+0.90(+1.21%)
Dec 23, 2010
74.89
75.60
74.51
74.57
299,220
-0.30(-0.40%)
Dec 22, 2010
74.20
75.43
74.00
74.88
415,499
+0.66(+0.89%)
Dec 21, 2010
73.36
74.30
73.14
74.21
350,780
+1.01(+1.38%)
Dec 20, 2010
72.54
73.34
72.32
73.20
422,114
+0.87(+1.20%)
Dec 17, 2010
72.66
72.99
72.21
72.33
910,030
-0.25(-0.34%)
Dec 16, 2010
72.83
73.00
72.11
72.58
272,532
-0.03(-0.04%)
Dec 15, 2010
73.52
73.96
72.60
72.61
400,170
-0.92(-1.25%)
Dec 14, 2010
74.23
75.05
73.35
73.53
354,766
-0.79(-1.07%)
Dec 13, 2010
74.17
74.57
73.79
74.32
215,061
+0.31(+0.42%)
Dec 10, 2010
72.62
74.63
72.62
74.02
284,580
+1.49(+2.06%)
Dec 09, 2010
74.31
74.36
72.30
72.53
609,372
-1.44(-1.94%)
Dec 08, 2010
75.60
75.81
73.62
73.96
244,646
-1.58(-2.09%)
Dec 07, 2010
75.83
76.31
75.26
75.55
486,388
+0.45(+0.60%)
Dec 06, 2010
74.63
75.47
74.40
75.09
499,596
+0.26(+0.34%)
Dec 03, 2010
74.79
75.19
74.21
74.84
340,999
-0.16(-0.21%)
Dec 02, 2010
74.49
75.15
74.49
74.99
736,245
+0.66(+0.89%)
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
.