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
)
259.40
+1.43 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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 (%)
Feb 27, 2009
33.65
35.14
33.42
34.21
0
+0.28(+0.83%)
Feb 26, 2009
36.01
36.18
33.85
33.93
1,937,349
-1.35(-3.82%)
Feb 25, 2009
34.78
36.63
33.81
35.27
3,047,474
-0.13(-0.36%)
Feb 24, 2009
33.34
35.49
32.78
35.40
2,278,927
+2.04(+6.11%)
Feb 23, 2009
34.83
35.00
33.17
33.36
2,528,114
-1.33(-3.84%)
Feb 20, 2009
31.09
34.87
30.93
34.70
0
+2.53(+7.86%)
Feb 19, 2009
33.41
34.05
31.98
32.17
2,182,673
-1.01(-3.03%)
Feb 18, 2009
33.08
33.73
31.93
33.17
2,029,505
+0.37(+1.13%)
Feb 17, 2009
33.94
33.95
32.73
32.80
2,384,643
-1.53(-4.47%)
Feb 13, 2009
35.54
36.30
34.33
34.34
0
-1.55(-4.31%)
Feb 12, 2009
35.78
36.31
33.97
35.88
1,718,551
-1.16(-3.12%)
Feb 11, 2009
36.71
37.43
35.22
37.04
2,321,518
+0.64(+1.76%)
Feb 10, 2009
37.91
38.87
35.91
36.40
3,067,979
-2.26(-5.84%)
Feb 09, 2009
36.76
38.74
36.08
38.66
2,068,683
+1.57(+4.22%)
Feb 06, 2009
36.34
37.52
35.68
37.09
0
+1.79(+5.06%)
Feb 05, 2009
37.02
37.54
34.45
35.31
3,686,454
-3.52(-9.07%)
Feb 04, 2009
39.90
40.99
38.26
38.83
1,978,804
-0.84(-2.12%)
Feb 03, 2009
41.25
41.25
39.46
39.67
1,571,057
-1.50(-3.65%)
Feb 02, 2009
40.60
41.29
39.14
41.17
1,784,354
-0.36(-0.88%)
Jan 30, 2009
43.86
44.30
40.88
41.54
0
-1.73(-4.00%)
Jan 29, 2009
44.27
44.93
42.95
43.27
1,806,454
-1.94(-4.30%)
Jan 28, 2009
44.03
45.53
43.21
45.21
1,988,087
+2.35(+5.49%)
Jan 27, 2009
42.21
43.24
41.43
42.86
906,525
+0.97(+2.31%)
Jan 26, 2009
42.74
42.76
40.91
41.89
1,434,822
-0.25(-0.58%)
Jan 23, 2009
40.90
42.77
39.69
42.13
2,102,745
+0.94(+2.29%)
Jan 22, 2009
42.11
43.42
40.40
41.19
1,878,625
-2.79(-6.35%)
Jan 21, 2009
42.21
44.02
40.02
43.98
1,717,779
+2.65(+6.42%)
Jan 20, 2009
43.56
44.07
41.12
41.33
2,020,395
-3.42(-7.64%)
Jan 16, 2009
43.88
44.96
42.14
44.75
0
+2.02(+4.72%)
Jan 15, 2009
39.97
44.10
39.59
42.73
2,068,990
+2.43(+6.04%)
Jan 14, 2009
40.29
40.85
39.38
40.30
2,069,322
-1.01(-2.45%)
Jan 13, 2009
39.83
42.05
39.46
41.31
1,308,744
+1.62(+4.09%)
Jan 12, 2009
42.61
42.69
39.40
39.69
1,897,379
-3.27(-7.61%)
Jan 09, 2009
45.90
45.90
42.90
42.96
1,370,630
-2.67(-5.86%)
Jan 08, 2009
46.66
47.19
44.96
45.63
1,415,537
-1.38(-2.93%)
Jan 07, 2009
47.17
48.36
46.66
47.01
1,192,486
-0.96(-2.01%)
Jan 06, 2009
47.78
48.14
46.24
47.97
1,767,826
+0.92(+1.95%)
Jan 05, 2009
46.79
47.67
46.37
47.05
1,644,702
-0.10(-0.21%)
Jan 02, 2009
48.91
48.91
46.81
47.15
0
-1.11(-2.31%)
Jan 01, 2009
46.59
49.15
46.15
48.27
0
+0.00(+0.00%)
Dec 31, 2008
46.59
49.15
46.15
48.27
1,338,388
+1.80(+3.87%)
Dec 30, 2008
44.15
46.53
44.15
46.47
1,069,824
+1.57(+3.50%)
Dec 29, 2008
47.17
47.20
44.02
44.90
1,174,964
-2.55(-5.37%)
Dec 26, 2008
47.23
47.77
45.91
47.44
0
+0.26(+0.56%)
Dec 24, 2008
46.81
47.27
46.22
47.18
333,133
+0.38(+0.82%)
Dec 23, 2008
48.68
49.56
46.27
46.79
1,242,661
-1.01(-2.12%)
Dec 22, 2008
49.68
49.68
46.34
47.81
1,502,126
-2.06(-4.12%)
Dec 19, 2008
49.03
50.02
47.62
49.86
1,421,704
+1.72(+3.58%)
Dec 18, 2008
51.84
52.17
47.71
48.14
1,756,653
-3.30(-6.41%)
Dec 17, 2008
50.64
53.56
49.29
51.44
1,457,353
+0.18(+0.36%)
Dec 16, 2008
47.62
51.68
46.32
51.25
1,986,551
+4.55(+9.73%)
Dec 15, 2008
49.81
50.25
45.03
46.71
1,326,397
-3.74(-7.41%)
Dec 12, 2008
45.78
50.69
45.50
50.44
0
+4.94(+10.86%)
Dec 11, 2008
50.83
51.12
44.84
45.50
2,262,493
-6.46(-12.44%)
Dec 10, 2008
50.31
52.36
49.15
51.96
1,387,396
+2.28(+4.60%)
Dec 09, 2008
52.40
53.96
48.02
49.68
2,022,264
-4.46(-8.24%)
Dec 08, 2008
55.23
55.81
52.61
54.14
2,281,998
+0.31(+0.58%)
Dec 05, 2008
49.59
54.52
48.74
53.83
0
+3.43(+6.80%)
Dec 04, 2008
50.92
54.16
48.40
50.40
1,797,409
-1.67(-3.20%)
Dec 03, 2008
48.56
52.49
46.44
52.06
1,844,915
+3.14(+6.43%)
Dec 02, 2008
44.72
49.86
44.70
48.92
2,239,925
+5.26(+12.04%)
Dec 01, 2008
51.75
51.90
43.66
43.66
1,847,015
-10.72(-19.71%)
Nov 28, 2008
54.20
55.26
52.55
54.38
675,565
+0.03(+0.06%)
Nov 26, 2008
51.88
55.37
50.37
54.35
1,993,298
+1.52(+2.87%)
Nov 25, 2008
50.31
54.55
49.12
52.83
3,580,730
+3.72(+7.57%)
Nov 24, 2008
44.65
50.34
44.30
49.12
2,548,536
+5.08(+11.54%)
Nov 21, 2008
42.96
45.57
39.36
44.03
2,610,482
+2.05(+4.88%)
Nov 20, 2008
39.52
47.97
38.22
41.98
5,097,709
+1.77(+4.39%)
Nov 19, 2008
43.47
44.00
39.62
40.22
2,904,799
-3.82(-8.67%)
Nov 18, 2008
43.52
45.28
40.92
44.03
3,209,351
+0.52(+1.20%)
Nov 17, 2008
45.71
47.15
43.42
43.51
1,584,080
-2.38(-5.18%)
Nov 14, 2008
49.00
50.56
45.30
45.89
0
-5.70(-11.04%)
Nov 13, 2008
47.43
51.59
44.65
51.59
1,755,759
+4.84(+10.36%)
Nov 12, 2008
47.66
49.86
46.27
46.74
1,791,798
-2.02(-4.14%)
Nov 11, 2008
49.37
49.87
47.34
48.76
1,382,670
-1.41(-2.81%)
Nov 10, 2008
53.93
54.23
49.52
50.17
1,299,863
-2.37(-4.51%)
Nov 07, 2008
49.44
52.84
47.17
52.54
0
+3.31(+6.73%)
Nov 06, 2008
49.21
50.78
47.40
49.23
1,832,491
-0.58(-1.16%)
Nov 05, 2008
54.12
54.24
49.49
49.81
1,878,662
-5.28(-9.58%)
Nov 04, 2008
54.89
56.08
54.43
55.08
1,617,335
+0.01(+0.01%)
Nov 03, 2008
58.94
59.74
54.47
55.08
1,917,310
-6.11(-9.99%)
Oct 31, 2008
57.27
61.38
56.16
61.19
0
+3.43(+5.93%)
Oct 30, 2008
60.94
61.37
54.98
57.76
1,840,864
-1.98(-3.32%)
Oct 29, 2008
60.11
63.18
58.11
59.74
1,255,331
-0.95(-1.56%)
Oct 28, 2008
54.90
61.23
51.98
60.69
1,694,346
+7.53(+14.17%)
Oct 27, 2008
53.73
55.40
52.56
53.16
1,471,667
-0.86(-1.59%)
Oct 24, 2008
53.47
56.70
52.12
54.02
0
-2.05(-3.66%)
Oct 23, 2008
55.10
57.47
49.74
56.07
1,716,759
+1.35(+2.47%)
Oct 22, 2008
56.50
58.03
52.38
54.72
1,838,936
-3.24(-5.59%)
Oct 21, 2008
58.17
59.88
57.73
57.96
887,369
-1.52(-2.56%)
Oct 20, 2008
57.86
59.59
55.32
59.48
985,304
+2.07(+3.60%)
Oct 17, 2008
57.85
59.48
53.45
57.41
0
+1.09(+1.94%)
Oct 16, 2008
55.66
57.99
53.45
56.32
3,512,825
+1.50(+2.73%)
Oct 15, 2008
61.69
63.45
53.81
54.82
1,868,919
-8.95(-14.03%)
Oct 14, 2008
70.75
71.28
60.81
63.77
1,462,001
-6.98(-9.87%)
Oct 13, 2008
67.23
70.75
63.55
70.75
1,367,890
+5.99(+9.24%)
Oct 10, 2008
59.18
65.42
57.28
64.76
0
+3.76(+6.16%)
Oct 09, 2008
66.59
66.83
60.93
61.00
1,963,887
-4.83(-7.34%)
Oct 08, 2008
65.27
68.33
64.93
65.83
1,481,965
-0.20(-0.30%)
Oct 07, 2008
66.60
68.16
64.14
66.03
1,953,540
-0.47(-0.71%)
Oct 06, 2008
69.40
69.52
65.57
66.50
1,165,294
-4.24(-6.00%)
Oct 03, 2008
72.16
73.07
69.84
70.75
0
-0.06(-0.09%)
Oct 02, 2008
72.65
72.84
70.13
70.81
877,458
-2.36(-3.22%)
Oct 01, 2008
73.26
74.06
71.87
73.17
697,401
-1.25(-1.67%)
Sep 30, 2008
71.69
74.99
70.23
74.42
650,129
+4.40(+6.28%)
Sep 29, 2008
73.17
74.40
69.99
70.02
557,477
-4.81(-6.43%)
Sep 26, 2008
74.06
75.13
71.08
74.83
0
+1.01(+1.37%)
Sep 25, 2008
73.26
74.66
72.36
73.82
804,520
+1.18(+1.63%)
Sep 24, 2008
73.58
73.87
71.87
72.64
503,406
-0.89(-1.21%)
Sep 23, 2008
80.37
75.06
72.32
73.52
572,879
+1.84(+2.57%)
Sep 22, 2008
77.86
77.97
71.65
71.68
658,453
-7.24(-9.18%)
Sep 19, 2008
80.97
81.48
53.45
78.92
0
-2.20(-2.71%)
Sep 18, 2008
69.50
81.13
69.50
81.13
1,548,825
+10.50(+14.87%)
Sep 17, 2008
72.01
74.42
70.40
70.62
884,052
-3.06(-4.16%)
Sep 16, 2008
67.60
73.69
67.60
73.69
1,271,819
+6.40(+9.50%)
Sep 15, 2008
71.49
74.52
67.29
67.29
1,563,326
-6.36(-8.64%)
Sep 12, 2008
72.93
73.96
71.74
73.65
0
+0.23(+0.32%)
Sep 11, 2008
71.53
73.56
70.46
73.42
697,663
+0.64(+0.88%)
Sep 10, 2008
73.82
73.97
71.25
72.78
743,890
+0.52(+0.71%)
Sep 09, 2008
75.57
76.41
71.64
72.26
604,406
-4.45(-5.80%)
Sep 08, 2008
75.79
78.48
74.51
76.72
1,084,258
+2.58(+3.48%)
Sep 05, 2008
72.32
74.32
72.32
74.14
0
+1.43(+1.97%)
Sep 04, 2008
74.65
74.84
72.70
72.70
574,470
-2.60(-3.45%)
Sep 03, 2008
74.21
75.67
73.96
75.30
875,979
+1.38(+1.86%)
Sep 02, 2008
75.47
76.39
73.27
73.92
564,922
+0.13(+0.17%)
Aug 29, 2008
74.02
74.74
72.25
73.80
0
-0.70(-0.95%)
Aug 28, 2008
73.08
74.60
72.34
74.50
396,123
+1.38(+1.88%)
Aug 27, 2008
72.70
73.14
72.18
73.13
288,046
+0.14(+0.19%)
Aug 26, 2008
73.09
73.37
71.35
72.99
360,857
-0.31(-0.42%)
Aug 25, 2008
74.28
74.42
72.70
73.30
403,941
-1.67(-2.22%)
Aug 22, 2008
73.40
75.52
72.92
74.96
0
+2.65(+3.66%)
Aug 21, 2008
71.72
72.59
71.48
72.31
442,739
-0.53(-0.73%)
Aug 20, 2008
72.95
73.44
71.23
72.85
422,638
-0.23(-0.32%)
Aug 19, 2008
74.43
74.43
72.30
73.08
437,291
-1.95(-2.60%)
Aug 18, 2008
77.04
77.35
74.14
75.03
445,309
-1.79(-2.33%)
Aug 15, 2008
76.63
77.82
75.55
76.82
0
+0.05(+0.07%)
Aug 14, 2008
75.73
77.62
75.31
76.77
571,700
+0.80(+1.06%)
Aug 13, 2008
75.17
76.73
74.69
75.97
907,915
+0.75(+0.99%)
Aug 12, 2008
74.38
75.56
74.21
75.22
585,350
-1.63(-2.12%)
Aug 11, 2008
76.55
77.55
75.46
76.85
881,940
+0.95(+1.25%)
Aug 08, 2008
72.91
76.31
72.62
75.90
767,704
+3.10(+4.26%)
Aug 07, 2008
74.13
74.94
72.29
72.80
778,882
-2.31(-3.07%)
Aug 06, 2008
76.97
77.27
74.99
75.11
928,698
-2.63(-3.38%)
Aug 05, 2008
75.78
78.25
75.57
77.74
1,126,136
+2.96(+3.96%)
Aug 04, 2008
77.79
77.94
74.65
74.77
737,690
-2.39(-3.10%)
Aug 01, 2008
75.74
77.47
74.86
77.16
573,251
+0.85(+1.11%)
Jul 31, 2008
74.68
76.52
74.01
76.31
751,305
+0.44(+0.58%)
Jul 30, 2008
76.09
76.84
73.61
75.87
654,201
+0.09(+0.12%)
Jul 29, 2008
75.78
76.71
71.64
75.78
686,747
+4.16(+5.81%)
Jul 28, 2008
74.36
75.47
71.52
71.62
648,421
-2.52(-3.40%)
Jul 25, 2008
74.16
74.89
72.71
74.14
803,653
+0.99(+1.36%)
Jul 24, 2008
77.11
77.11
72.35
73.14
837,482
-4.49(-5.78%)
Jul 23, 2008
73.83
78.18
73.59
77.64
773,975
+3.70(+5.00%)
Jul 22, 2008
73.39
74.03
71.94
73.94
1,168,417
-0.24(-0.32%)
Jul 21, 2008
73.23
74.19
72.21
74.18
481,174
+1.31(+1.80%)
Jul 18, 2008
72.64
73.11
71.25
72.87
398,597
+0.21(+0.29%)
Jul 17, 2008
72.71
73.32
69.59
72.66
704,631
+1.06(+1.48%)
Jul 16, 2008
66.10
71.86
65.48
71.60
1,068,280
+5.44(+8.22%)
Jul 15, 2008
65.45
67.26
63.28
66.16
1,386,722
+0.60(+0.92%)
Jul 14, 2008
67.03
67.45
64.70
65.55
1,303,695
-0.68(-1.03%)
Jul 11, 2008
64.71
67.69
64.70
66.23
1,165,399
-0.38(-0.58%)
Jul 10, 2008
65.72
67.99
65.02
66.62
1,025,569
+0.48(+0.73%)
Jul 09, 2008
72.38
72.55
66.06
66.13
665,520
-6.44(-8.87%)
Jul 08, 2008
66.63
73.07
66.38
72.57
1,114,919
+5.41(+8.05%)
Jul 07, 2008
67.58
68.75
67.10
67.16
1,078,615
-0.51(-0.75%)
Jul 04, 2008
68.55
68.57
67.33
67.67
249,597
+0.00(+0.00%)
Jul 03, 2008
68.55
68.57
67.33
67.67
249,597
-0.09(-0.13%)
Jul 02, 2008
68.50
68.55
67.21
67.76
598,133
-0.57(-0.83%)
Jul 01, 2008
66.58
68.33
65.86
68.33
446,336
+1.35(+2.02%)
Jun 30, 2008
67.14
68.12
66.11
66.98
449,360
-0.16(-0.24%)
Jun 27, 2008
68.17
68.17
66.73
67.14
373,303
-0.55(-0.82%)
Jun 26, 2008
68.68
69.17
67.50
67.69
596,667
-2.19(-3.13%)
Jun 25, 2008
70.06
71.11
69.09
69.88
383,211
+0.41(+0.59%)
Jun 24, 2008
69.00
70.45
68.02
69.47
447,745
+0.47(+0.68%)
Jun 23, 2008
71.40
71.81
69.00
69.00
313,579
-2.40(-3.36%)
Jun 20, 2008
72.69
72.69
71.06
71.40
446,614
-1.74(-2.37%)
Jun 19, 2008
72.17
73.14
71.62
73.14
344,330
+1.23(+1.71%)
Jun 18, 2008
72.94
73.03
71.44
71.91
492,367
-1.09(-1.50%)
Jun 17, 2008
75.50
75.50
72.90
73.01
526,359
-2.41(-3.19%)
Jun 16, 2008
73.77
75.62
73.50
75.42
422,074
+1.51(+2.04%)
Jun 13, 2008
72.64
74.10
71.76
73.91
326,864
+1.55(+2.14%)
Jun 12, 2008
71.64
72.80
71.32
72.36
775,298
+0.67(+0.93%)
Jun 11, 2008
73.01
73.23
71.31
71.69
686,095
-1.03(-1.41%)
Jun 10, 2008
71.70
73.02
70.97
72.72
444,482
+0.80(+1.12%)
Jun 09, 2008
76.26
76.26
71.84
71.91
591,394
-3.69(-4.87%)
Jun 06, 2008
77.60
77.74
75.40
75.60
428,520
-2.59(-3.31%)
Jun 05, 2008
75.98
78.19
75.40
78.19
457,484
+2.89(+3.84%)
Jun 04, 2008
74.62
76.22
74.13
75.30
385,273
+0.72(+0.97%)
Jun 03, 2008
74.05
74.78
73.79
74.57
584,646
+1.00(+1.36%)
Jun 02, 2008
74.91
75.26
73.24
73.57
354,813
-1.56(-2.08%)
May 30, 2008
75.57
75.57
74.10
75.13
503,727
-0.40(-0.52%)
May 29, 2008
74.83
75.62
74.45
75.53
320,303
+0.53(+0.70%)
May 28, 2008
74.69
75.76
74.24
75.00
415,872
+0.78(+1.05%)
May 27, 2008
73.89
75.26
73.41
74.22
232,921
+0.62(+0.84%)
May 26, 2008
74.84
75.22
72.62
73.60
0
+0.00(+0.00%)
May 23, 2008
74.84
75.22
72.62
73.60
717,327
+0.86(+1.18%)
May 22, 2008
73.06
73.55
72.50
72.75
257,442
-0.52(-0.70%)
May 21, 2008
75.21
75.69
73.26
73.26
382,630
-1.65(-2.20%)
May 20, 2008
75.28
76.01
74.16
74.91
279,162
-0.96(-1.26%)
May 19, 2008
76.38
76.62
75.30
75.87
258,547
-0.21(-0.27%)
May 16, 2008
75.56
76.37
75.34
76.08
416,844
+0.11(+0.14%)
May 15, 2008
75.64
75.97
74.75
75.97
392,098
+0.33(+0.44%)
May 14, 2008
76.26
76.64
75.53
75.64
289,584
-0.06(-0.07%)
May 13, 2008
75.60
76.11
75.18
75.69
340,904
-0.20(-0.27%)
May 12, 2008
73.86
76.03
73.72
75.89
372,845
+2.31(+3.15%)
May 09, 2008
72.51
73.85
72.32
73.58
309,195
+0.58(+0.80%)
May 08, 2008
74.77
74.99
72.57
72.99
554,600
-1.19(-1.61%)
May 07, 2008
76.25
76.32
73.57
74.19
575,270
-1.53(-2.02%)
May 06, 2008
74.21
76.04
73.90
75.72
526,566
+1.16(+1.55%)
May 05, 2008
76.05
76.39
74.54
74.56
551,145
-1.44(-1.90%)
May 02, 2008
73.91
76.88
73.87
76.00
643,673
-0.17(-0.22%)
May 01, 2008
73.89
77.86
73.27
76.17
670,208
+1.33(+1.78%)
Apr 30, 2008
74.33
76.11
74.33
74.84
493,410
-0.03(-0.03%)
Apr 29, 2008
75.12
75.58
73.99
74.86
739,442
-0.82(-1.09%)
Apr 28, 2008
76.58
76.58
75.47
75.69
366,648
-1.17(-1.52%)
Apr 25, 2008
75.47
77.02
75.23
76.86
508,291
+1.23(+1.63%)
Apr 24, 2008
73.53
75.93
73.30
75.62
436,905
+1.72(+2.33%)
Apr 23, 2008
73.42
74.73
72.72
73.90
272,995
+1.18(+1.63%)
Apr 22, 2008
73.62
73.83
72.35
72.72
346,728
-0.89(-1.21%)
Apr 21, 2008
73.48
73.87
72.95
73.61
333,950
-0.04(-0.05%)
Apr 18, 2008
74.71
75.47
73.24
73.65
432,979
-0.82(-1.11%)
Apr 17, 2008
73.61
74.57
72.96
74.47
561,004
+0.67(+0.91%)
Apr 16, 2008
71.11
73.82
70.82
73.80
496,382
+3.32(+4.71%)
Apr 15, 2008
70.26
70.73
69.60
70.48
359,709
+0.66(+0.95%)
Apr 14, 2008
69.44
71.71
69.23
69.82
374,506
+0.29(+0.42%)
Apr 11, 2008
68.86
70.33
68.48
69.53
562,591
-0.11(-0.15%)
Apr 10, 2008
70.43
71.52
69.09
69.64
806,792
-1.14(-1.62%)
Apr 09, 2008
73.22
73.55
70.55
70.78
1,095,134
-2.11(-2.89%)
Apr 08, 2008
73.30
74.15
72.60
72.89
1,066,956
-0.67(-0.91%)
Apr 07, 2008
73.97
74.56
72.72
73.56
352,396
+0.31(+0.43%)
Apr 04, 2008
74.58
74.97
72.87
73.25
777,702
-1.70(-2.27%)
Apr 03, 2008
73.96
75.73
73.05
74.94
877,284
+0.95(+1.28%)
Apr 02, 2008
76.09
76.37
72.99
73.99
889,323
-2.40(-3.14%)
Apr 01, 2008
73.23
76.40
72.22
76.40
692,344
+4.72(+6.58%)
Mar 31, 2008
70.11
72.72
70.11
71.68
629,915
+1.30(+1.84%)
Mar 28, 2008
71.35
71.48
69.84
70.38
998,321
-0.62(-0.87%)
Mar 27, 2008
70.28
72.39
69.70
71.00
857,559
+0.52(+0.74%)
Mar 26, 2008
72.95
72.95
70.18
70.48
470,522
-2.72(-3.71%)
Mar 25, 2008
73.26
73.70
72.01
73.20
576,104
-0.09(-0.13%)
Mar 24, 2008
71.09
73.90
71.09
73.29
690,595
+2.23(+3.13%)
Mar 21, 2008
69.99
71.08
69.43
71.06
1,114,843
+0.00(+0.00%)
Mar 20, 2008
69.99
71.08
69.43
71.06
1,114,843
+0.08(+0.12%)
Mar 19, 2008
70.91
71.69
70.48
70.98
853,502
+0.39(+0.55%)
Mar 18, 2008
67.92
71.25
67.51
70.59
1,197,692
+3.23(+4.79%)
Mar 17, 2008
65.25
67.92
65.25
67.37
711,648
+0.08(+0.12%)
Mar 14, 2008
67.79
67.92
65.15
67.28
491,669
-0.72(-1.05%)
Mar 13, 2008
66.98
68.72
65.46
68.00
485,269
+0.05(+0.07%)
Mar 12, 2008
67.95
70.04
67.28
67.95
733,687
-0.28(-0.41%)
Mar 11, 2008
64.91
68.23
64.18
68.23
538,260
+4.36(+6.83%)
Mar 10, 2008
64.67
65.15
63.62
63.87
436,809
-1.38(-2.11%)
Mar 07, 2008
64.60
65.49
63.18
65.25
607,113
+0.09(+0.14%)
Mar 06, 2008
67.47
67.47
65.15
65.16
486,104
-2.35(-3.47%)
Mar 05, 2008
67.37
68.52
66.81
67.50
335,155
+0.12(+0.18%)
Mar 04, 2008
66.80
67.81
65.78
67.38
431,921
+0.32(+0.48%)
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
.