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 (%)
Jun 29, 2007
74.13
74.99
72.35
73.14
509,478
-0.67(-0.91%)
Jun 28, 2007
74.05
75.13
73.29
73.81
457,958
-0.91(-1.22%)
Jun 27, 2007
72.42
75.04
71.81
74.72
462,570
+1.55(+2.12%)
Jun 26, 2007
74.31
74.35
72.96
73.17
429,336
-0.70(-0.95%)
Jun 25, 2007
74.78
75.07
73.55
73.87
575,151
-0.75(-1.01%)
Jun 22, 2007
73.58
75.05
73.58
74.62
907,966
+0.42(+0.57%)
Jun 21, 2007
73.11
74.83
72.68
74.20
633,668
+0.41(+0.55%)
Jun 20, 2007
75.78
75.92
73.76
73.79
398,169
-1.99(-2.62%)
Jun 19, 2007
74.96
76.08
74.03
75.78
535,080
+0.80(+1.07%)
Jun 18, 2007
75.97
76.09
74.97
74.98
515,362
-1.28(-1.67%)
Jun 15, 2007
76.53
76.59
75.11
76.26
764,854
+0.36(+0.47%)
Jun 14, 2007
76.53
76.99
75.35
75.90
413,911
-0.90(-1.17%)
Jun 13, 2007
74.25
77.76
73.66
76.80
929,115
+3.13(+4.25%)
Jun 12, 2007
74.52
74.66
73.27
73.67
400,554
-1.47(-1.95%)
Jun 11, 2007
75.48
75.97
74.78
75.13
308,804
-0.60(-0.79%)
Jun 08, 2007
74.47
75.77
73.67
75.73
322,638
+1.26(+1.70%)
Jun 07, 2007
76.09
76.30
74.41
74.47
485,785
-2.46(-3.20%)
Jun 06, 2007
76.50
77.53
76.44
76.92
481,969
-0.43(-0.56%)
Jun 05, 2007
78.86
79.10
77.34
77.36
314,846
-2.01(-2.53%)
Jun 04, 2007
78.92
79.94
78.92
79.36
305,146
-0.31(-0.39%)
Jun 01, 2007
80.17
80.52
78.63
79.68
317,549
-0.33(-0.42%)
May 31, 2007
80.91
81.63
79.68
80.01
611,724
-1.11(-1.37%)
May 30, 2007
79.58
81.75
79.09
81.13
790,932
+1.54(+1.94%)
May 29, 2007
78.30
80.73
78.30
79.58
799,042
+2.61(+3.39%)
May 25, 2007
75.75
77.03
75.28
76.97
1,294,051
+2.28(+3.06%)
May 24, 2007
76.19
76.21
73.60
74.69
525,062
-1.60(-2.10%)
May 23, 2007
77.18
77.93
76.23
76.30
378,610
-0.82(-1.06%)
May 22, 2007
76.51
77.58
75.98
77.11
581,830
+1.23(+1.62%)
May 21, 2007
74.98
76.79
74.98
75.89
548,278
+0.91(+1.21%)
May 18, 2007
76.38
76.38
74.67
74.98
746,409
-0.65(-0.86%)
May 17, 2007
77.16
77.20
75.54
75.63
688,051
-1.57(-2.03%)
May 16, 2007
78.93
78.93
76.51
77.19
369,706
-1.42(-1.81%)
May 15, 2007
81.24
83.39
78.50
78.62
609,657
-1.67(-2.08%)
May 14, 2007
80.87
81.13
80.08
80.29
296,242
+0.06(+0.07%)
May 11, 2007
79.85
81.13
79.61
80.23
691,072
+1.38(+1.75%)
May 10, 2007
79.50
79.95
78.71
78.85
322,479
-0.85(-1.07%)
May 09, 2007
79.24
80.32
79.15
79.70
341,560
+0.56(+0.71%)
May 08, 2007
79.33
79.51
78.80
79.14
375,907
-0.82(-1.02%)
May 07, 2007
80.18
80.35
79.47
79.96
494,022
-0.10(-0.13%)
May 04, 2007
81.55
81.55
79.87
80.06
1,876,517
-1.86(-2.26%)
May 03, 2007
80.61
82.41
79.88
81.91
517,747
+2.30(+2.89%)
May 02, 2007
80.24
80.77
79.31
79.61
571,971
-0.62(-0.77%)
May 01, 2007
80.53
80.96
79.10
80.23
471,641
-0.81(-1.00%)
Apr 30, 2007
83.43
83.59
80.82
81.04
432,198
-2.39(-2.86%)
Apr 27, 2007
82.76
83.89
82.76
83.43
364,299
+0.22(+0.26%)
Apr 26, 2007
83.29
83.73
82.40
83.21
564,020
+0.43(+0.52%)
Apr 25, 2007
83.04
83.27
81.63
82.77
282,248
+0.24(+0.29%)
Apr 24, 2007
83.26
83.26
82.31
82.53
599,798
-0.38(-0.46%)
Apr 23, 2007
82.00
83.32
81.60
82.92
270,163
+1.32(+1.62%)
Apr 20, 2007
81.14
81.71
81.14
81.60
403,576
+0.79(+0.97%)
Apr 19, 2007
80.70
80.89
80.04
80.81
657,838
-0.14(-0.18%)
Apr 18, 2007
81.13
81.13
80.55
80.96
343,628
-0.26(-0.33%)
Apr 17, 2007
79.55
81.24
79.43
81.22
363,981
+1.64(+2.05%)
Apr 16, 2007
80.02
80.26
79.38
79.58
216,417
-0.15(-0.19%)
Apr 13, 2007
79.18
79.86
78.66
79.74
498,189
+0.67(+0.85%)
Apr 12, 2007
79.96
79.96
78.55
79.06
477,994
-0.84(-1.05%)
Apr 11, 2007
81.31
81.31
79.60
79.90
233,431
-1.64(-2.01%)
Apr 10, 2007
82.07
82.28
81.14
81.53
345,536
-0.09(-0.12%)
Apr 09, 2007
80.97
81.83
79.51
81.63
147,405
-0.29(-0.35%)
Apr 05, 2007
82.07
82.40
81.77
81.92
99,542
-0.29(-0.35%)
Apr 04, 2007
82.18
82.23
81.16
82.21
421,703
-0.04(-0.05%)
Apr 03, 2007
82.06
82.56
81.83
82.24
385,448
+0.49(+0.60%)
Apr 02, 2007
81.01
82.05
80.92
81.75
343,628
+0.33(+0.40%)
Mar 30, 2007
80.72
81.65
80.21
81.43
373,840
+1.01(+1.26%)
Mar 29, 2007
81.13
81.25
80.07
80.41
404,530
-0.08(-0.10%)
Mar 28, 2007
80.34
81.60
79.59
80.50
337,903
-0.79(-0.97%)
Mar 27, 2007
83.01
83.14
81.23
81.29
454,619
-1.82(-2.19%)
Mar 26, 2007
84.90
84.90
82.88
83.11
489,284
-1.80(-2.13%)
Mar 23, 2007
84.88
85.50
84.28
84.92
577,059
+0.51(+0.60%)
Mar 22, 2007
83.89
85.12
83.59
84.41
268,255
+0.53(+0.64%)
Mar 21, 2007
82.32
84.11
81.95
83.87
186,681
+1.14(+1.38%)
Mar 20, 2007
81.91
82.96
81.63
82.73
486,899
+0.57(+0.70%)
Mar 19, 2007
81.56
82.75
81.20
82.16
296,242
+1.37(+1.70%)
Mar 16, 2007
81.85
81.85
80.61
80.79
310,871
-0.87(-1.06%)
Mar 15, 2007
80.50
81.91
80.50
81.65
232,954
+0.95(+1.18%)
Mar 14, 2007
79.93
81.07
79.45
80.70
371,932
+0.39(+0.49%)
Mar 13, 2007
81.65
81.61
79.82
80.31
573,720
-1.33(-1.63%)
Mar 12, 2007
80.24
81.99
80.11
81.65
402,940
+0.30(+0.37%)
Mar 09, 2007
80.50
81.68
80.50
81.35
330,747
+1.28(+1.60%)
Mar 08, 2007
79.87
80.99
79.06
80.06
1,062,527
+1.40(+1.78%)
Mar 07, 2007
81.03
81.43
78.47
78.66
1,098,623
-2.52(-3.10%)
Mar 06, 2007
79.32
83.13
79.32
81.18
1,634,180
+1.86(+2.35%)
Mar 05, 2007
82.94
85.97
79.24
79.31
527,627
-4.25(-5.09%)
Mar 02, 2007
84.71
85.21
83.57
83.57
395,943
-2.21(-2.57%)
Mar 01, 2007
86.47
87.07
83.83
85.77
496,439
-1.57(-1.80%)
Feb 28, 2007
86.34
88.16
85.84
87.34
318,980
+1.18(+1.37%)
Feb 27, 2007
87.16
88.13
85.66
86.16
559,886
-1.88(-2.14%)
Feb 26, 2007
89.02
89.23
86.04
88.04
340,629
-0.87(-0.98%)
Feb 23, 2007
90.72
90.72
88.67
88.92
412,162
-1.96(-2.15%)
Feb 22, 2007
91.97
91.97
90.77
90.87
267,142
-0.47(-0.51%)
Feb 21, 2007
91.12
91.56
90.73
91.34
261,895
-0.38(-0.42%)
Feb 20, 2007
91.12
92.00
89.72
91.72
563,225
+1.02(+1.12%)
Feb 16, 2007
91.48
91.70
89.68
90.70
213,236
-0.62(-0.67%)
Feb 15, 2007
90.31
91.99
90.19
91.32
215,622
+0.76(+0.84%)
Feb 14, 2007
90.74
92.71
90.43
90.56
370,216
-0.72(-0.79%)
Feb 13, 2007
89.29
91.43
87.17
91.28
912,994
+2.13(+2.39%)
Feb 12, 2007
91.19
91.19
88.92
89.15
383,858
-2.04(-2.23%)
Feb 09, 2007
91.69
92.29
89.24
91.19
521,086
-0.88(-0.96%)
Feb 08, 2007
91.97
93.41
91.45
92.07
428,700
+0.09(+0.10%)
Feb 07, 2007
91.47
92.53
90.94
91.97
579,921
+0.26(+0.28%)
Feb 06, 2007
91.48
91.94
90.80
91.72
318,185
+0.23(+0.25%)
Feb 05, 2007
91.23
91.77
90.99
91.48
187,635
-0.03(-0.03%)
Feb 02, 2007
91.26
91.99
90.62
91.51
202,265
+0.28(+0.30%)
Feb 01, 2007
90.69
91.43
90.12
91.23
314,528
+0.46(+0.51%)
Jan 31, 2007
90.00
91.29
89.39
90.77
393,081
+0.68(+0.75%)
Jan 30, 2007
89.14
90.09
88.70
90.09
254,262
+0.79(+0.89%)
Jan 29, 2007
89.36
89.68
88.89
89.30
240,587
+0.02(+0.02%)
Jan 26, 2007
88.80
89.68
87.55
89.28
746,249
+0.48(+0.55%)
Jan 25, 2007
87.73
89.90
87.59
88.80
330,906
+1.45(+1.66%)
Jan 24, 2007
86.99
87.60
86.61
87.35
285,906
+0.36(+0.42%)
Jan 23, 2007
85.97
87.32
85.84
86.99
263,485
+1.31(+1.53%)
Jan 22, 2007
86.79
86.79
85.45
85.67
225,003
-0.78(-0.90%)
Jan 19, 2007
86.65
86.65
85.56
86.45
258,555
+0.74(+0.86%)
Jan 18, 2007
85.63
86.31
85.19
85.72
214,350
+0.09(+0.10%)
Jan 17, 2007
85.40
86.11
84.63
85.63
188,430
-0.11(-0.13%)
Jan 16, 2007
83.58
85.92
83.58
85.74
226,594
+2.11(+2.53%)
Jan 12, 2007
82.32
83.87
82.32
83.63
108,288
+0.95(+1.15%)
Jan 11, 2007
82.57
84.09
82.57
82.68
249,492
+0.39(+0.47%)
Jan 10, 2007
80.50
82.41
80.33
82.29
144,225
+1.51(+1.87%)
Jan 09, 2007
79.71
80.94
79.55
80.78
170,303
+1.23(+1.54%)
Jan 08, 2007
80.24
80.26
79.22
79.55
292,584
-0.64(-0.80%)
Jan 05, 2007
80.65
81.15
80.07
80.19
214,191
-1.01(-1.24%)
Jan 04, 2007
81.21
81.84
80.50
81.20
297,514
-0.08(-0.10%)
Jan 03, 2007
81.82
81.82
80.51
81.28
323,274
+0.00(+0.00%)
Dec 29, 2006
80.09
81.64
80.09
81.28
217,530
+1.19(+1.49%)
Dec 28, 2006
80.34
80.35
79.72
80.09
180,957
-0.25(-0.31%)
Dec 27, 2006
79.36
80.34
79.36
80.34
96,998
+0.60(+0.75%)
Dec 26, 2006
78.96
79.91
78.96
79.74
112,263
+0.48(+0.60%)
Dec 22, 2006
80.50
80.62
79.04
79.26
216,735
-1.08(-1.34%)
Dec 21, 2006
80.35
80.82
79.96
80.34
208,466
-0.17(-0.21%)
Dec 20, 2006
80.12
81.03
79.87
80.51
133,730
+0.67(+0.84%)
Dec 19, 2006
80.81
80.87
79.43
79.84
333,451
-1.42(-1.74%)
Dec 18, 2006
81.31
81.89
80.92
81.25
264,439
-0.13(-0.15%)
Dec 15, 2006
82.38
82.95
81.38
81.38
176,186
-0.76(-0.93%)
Dec 14, 2006
82.87
83.05
81.84
82.14
598,685
-0.06(-0.07%)
Dec 13, 2006
82.89
83.04
81.75
82.19
126,733
-0.55(-0.67%)
Dec 12, 2006
83.42
83.63
82.62
82.75
111,786
-0.25(-0.30%)
Dec 11, 2006
82.45
83.36
82.08
82.99
286,860
+0.61(+0.74%)
Dec 08, 2006
82.84
83.43
82.38
82.38
174,278
-0.45(-0.55%)
Dec 07, 2006
83.18
83.46
82.66
82.84
277,796
-0.05(-0.06%)
Dec 06, 2006
83.07
83.58
82.07
82.89
383,699
-0.75(-0.90%)
Dec 05, 2006
83.03
84.06
82.60
83.64
413,275
+0.13(+0.15%)
Dec 04, 2006
83.21
84.09
83.11
83.52
150,267
+0.66(+0.80%)
Dec 01, 2006
83.45
83.89
82.19
82.85
160,285
-0.18(-0.22%)
Nov 30, 2006
81.70
83.76
81.70
83.04
460,025
+1.18(+1.44%)
Nov 29, 2006
80.40
82.37
80.40
81.86
304,987
+1.68(+2.09%)
Nov 28, 2006
80.20
80.74
79.92
80.18
257,919
-0.65(-0.80%)
Nov 27, 2006
83.58
83.63
80.82
80.83
170,462
-3.11(-3.70%)
Nov 24, 2006
83.01
83.96
82.73
83.94
32,438
+0.96(+1.15%)
Nov 22, 2006
83.43
84.26
82.19
82.98
259,509
-0.79(-0.94%)
Nov 21, 2006
83.24
83.84
82.98
83.77
309,122
+0.36(+0.44%)
Nov 20, 2006
80.80
83.41
80.80
83.40
363,663
+3.02(+3.76%)
Nov 17, 2006
80.59
80.79
80.09
80.38
87,139
-0.34(-0.42%)
Nov 16, 2006
80.44
81.06
80.25
80.72
145,815
+0.61(+0.76%)
Nov 15, 2006
80.82
80.82
80.11
80.11
85,231
-0.50(-0.62%)
Nov 14, 2006
80.34
80.62
79.69
80.61
215,145
+0.61(+0.76%)
Nov 13, 2006
79.99
80.37
79.25
80.00
130,550
-0.46(-0.57%)
Nov 10, 2006
79.68
80.62
79.68
80.46
131,504
+0.19(+0.23%)
Nov 09, 2006
80.10
81.14
78.65
80.27
130,709
-0.21(-0.26%)
Nov 08, 2006
80.09
80.82
79.55
80.48
326,613
+0.28(+0.35%)
Nov 07, 2006
80.75
81.22
80.18
80.20
183,660
-0.67(-0.83%)
Nov 06, 2006
80.35
81.23
80.00
80.87
263,803
+0.75(+0.94%)
Nov 03, 2006
81.04
82.21
79.35
80.12
452,393
-1.04(-1.28%)
Nov 02, 2006
83.89
83.96
80.57
81.16
649,251
-1.82(-2.19%)
Nov 01, 2006
84.14
84.14
82.74
82.97
254,739
-0.84(-1.01%)
Oct 31, 2006
83.77
84.23
83.02
83.82
479,107
+0.62(+0.75%)
Oct 30, 2006
82.38
83.68
82.36
83.19
645,435
+1.19(+1.45%)
Oct 27, 2006
81.34
82.85
81.19
82.01
651,796
+0.58(+0.72%)
Oct 26, 2006
80.46
81.42
80.21
81.42
191,929
+1.14(+1.42%)
Oct 25, 2006
79.51
80.57
79.35
80.28
81,891
+0.50(+0.62%)
Oct 24, 2006
80.46
80.59
79.44
79.79
93,181
-0.72(-0.89%)
Oct 23, 2006
79.29
80.50
78.96
80.50
124,030
+0.89(+1.12%)
Oct 20, 2006
79.09
79.85
78.74
79.61
143,589
+0.25(+0.31%)
Oct 19, 2006
80.32
80.75
79.36
79.36
216,576
-0.69(-0.86%)
Oct 18, 2006
79.87
80.50
79.58
80.06
145,656
+0.48(+0.60%)
Oct 17, 2006
79.90
80.34
79.23
79.58
161,398
-0.70(-0.87%)
Oct 16, 2006
79.80
80.28
79.80
80.28
84,118
+0.48(+0.60%)
Oct 13, 2006
78.80
79.84
78.80
79.80
198,925
+0.94(+1.19%)
Oct 12, 2006
77.91
78.91
77.86
78.86
250,446
+1.07(+1.37%)
Oct 11, 2006
77.73
78.53
77.18
77.79
212,282
-0.44(-0.56%)
Oct 10, 2006
78.50
78.88
77.55
78.23
143,748
-0.33(-0.42%)
Oct 09, 2006
77.29
78.82
77.10
78.57
204,332
+0.89(+1.15%)
Oct 06, 2006
78.75
79.11
76.98
77.67
294,492
-1.22(-1.55%)
Oct 05, 2006
78.40
78.89
78.14
78.89
166,487
+0.65(+0.84%)
Oct 04, 2006
77.54
78.25
77.33
78.24
301,012
+0.95(+1.23%)
Oct 03, 2006
76.38
77.33
76.38
77.29
324,069
+1.07(+1.40%)
Oct 02, 2006
75.78
76.87
75.31
76.22
128,005
-0.13(-0.16%)
Sep 29, 2006
76.41
76.92
76.11
76.35
123,871
+0.09(+0.12%)
Sep 28, 2006
77.24
77.24
75.94
76.26
214,827
-0.82(-1.07%)
Sep 27, 2006
76.22
77.08
76.04
77.08
212,441
+0.52(+0.67%)
Sep 26, 2006
76.38
76.83
76.10
76.57
294,651
+0.19(+0.25%)
Sep 25, 2006
77.07
77.11
76.00
76.38
155,515
-0.51(-0.66%)
Sep 22, 2006
76.55
76.89
75.72
76.89
383,063
+0.33(+0.44%)
Sep 21, 2006
77.64
78.21
76.41
76.55
199,402
-1.24(-1.59%)
Sep 20, 2006
78.47
78.82
77.60
77.79
217,371
-0.59(-0.75%)
Sep 19, 2006
78.50
78.85
77.87
78.38
350,783
-0.18(-0.23%)
Sep 18, 2006
79.10
79.58
78.32
78.57
159,967
-1.04(-1.30%)
Sep 15, 2006
80.75
80.85
79.60
79.60
193,996
-0.52(-0.64%)
Sep 14, 2006
79.90
80.12
79.35
80.12
136,751
+0.06(+0.08%)
Sep 13, 2006
78.99
80.43
78.99
80.06
128,482
+0.56(+0.70%)
Sep 12, 2006
78.17
79.62
77.86
79.50
399,123
+1.33(+1.71%)
Sep 11, 2006
78.30
78.89
77.99
78.16
108,288
-0.60(-0.76%)
Sep 08, 2006
77.72
78.76
77.36
78.76
136,433
+1.04(+1.34%)
Sep 07, 2006
78.08
78.41
77.62
77.72
183,342
-0.55(-0.70%)
Sep 06, 2006
78.42
78.86
78.14
78.27
104,948
-0.69(-0.87%)
Sep 05, 2006
77.67
79.04
77.67
78.96
190,021
+1.13(+1.45%)
Sep 01, 2006
78.80
78.84
77.82
77.82
133,094
-1.08(-1.37%)
Aug 31, 2006
78.86
79.06
78.65
78.91
194,950
-0.04(-0.06%)
Aug 30, 2006
77.20
79.04
77.14
78.95
916,235
+1.79(+2.31%)
Aug 29, 2006
77.41
77.49
76.80
77.16
298,150
-0.44(-0.57%)
Aug 28, 2006
76.47
77.70
76.31
77.60
399,759
+1.01(+1.31%)
Aug 25, 2006
76.38
76.64
76.13
76.60
453,029
+0.36(+0.48%)
Aug 24, 2006
75.25
76.30
75.03
76.23
518,065
+1.11(+1.48%)
Aug 23, 2006
75.87
75.87
74.67
75.12
965,529
-0.69(-0.90%)
Aug 22, 2006
75.43
75.83
74.94
75.80
160,762
+0.40(+0.53%)
Aug 21, 2006
74.71
75.41
74.53
75.41
120,214
+0.70(+0.93%)
Aug 18, 2006
74.22
74.71
74.06
74.71
107,334
+0.50(+0.67%)
Aug 17, 2006
74.28
74.33
73.97
74.21
160,126
-0.27(-0.36%)
Aug 16, 2006
74.30
74.94
73.91
74.48
324,228
+0.75(+1.01%)
Aug 15, 2006
73.69
74.08
73.39
73.74
301,012
+0.70(+0.96%)
Aug 14, 2006
72.23
73.46
72.01
73.04
190,975
+0.89(+1.24%)
Aug 11, 2006
73.26
73.26
71.74
72.14
414,547
-0.97(-1.32%)
Aug 10, 2006
73.70
73.70
72.64
73.11
348,557
-0.47(-0.63%)
Aug 09, 2006
74.23
74.42
73.23
73.58
225,481
-0.52(-0.70%)
Aug 08, 2006
74.99
75.19
73.58
74.09
200,833
-1.13(-1.50%)
Aug 07, 2006
76.41
76.41
75.02
75.22
296,560
-1.19(-1.56%)
Aug 04, 2006
75.47
76.55
75.28
76.41
469,566
+1.48(+1.97%)
Aug 03, 2006
73.62
74.96
73.28
74.93
239,633
+1.28(+1.73%)
Aug 02, 2006
72.86
73.74
72.69
73.65
181,116
+0.33(+0.45%)
Aug 01, 2006
73.64
73.74
72.97
73.33
214,668
-0.31(-0.42%)
Jul 31, 2006
72.95
73.86
72.89
73.64
173,006
+0.18(+0.25%)
Jul 28, 2006
72.76
73.62
72.76
73.45
325,182
+0.60(+0.82%)
Jul 27, 2006
73.23
73.56
72.74
72.86
444,601
+0.00(+0.00%)
Jul 26, 2006
72.51
72.99
72.40
72.86
909,238
+0.40(+0.55%)
Jul 25, 2006
71.94
72.60
71.85
72.46
467,340
+0.21(+0.30%)
Jul 24, 2006
71.35
72.32
71.27
72.25
335,836
+1.26(+1.77%)
Jul 21, 2006
72.81
72.51
70.68
70.99
1,219,314
-1.82(-2.50%)
Jul 20, 2006
73.58
73.75
72.81
72.81
174,119
-0.58(-0.80%)
Jul 19, 2006
72.52
73.40
72.52
73.40
186,681
+0.82(+1.14%)
Jul 18, 2006
72.08
72.74
71.67
72.57
233,908
+0.79(+1.10%)
Jul 17, 2006
71.48
71.99
71.29
71.79
364,935
+0.18(+0.25%)
Jul 14, 2006
72.96
72.96
71.48
71.61
282,089
-1.47(-2.01%)
Jul 13, 2006
73.69
73.69
72.95
73.08
234,544
-0.69(-0.93%)
Jul 12, 2006
72.32
74.04
72.20
73.76
400,713
+1.15(+1.59%)
Jul 11, 2006
72.28
72.90
71.82
72.61
478,630
+0.19(+0.26%)
Jul 10, 2006
71.81
72.43
71.57
72.42
144,384
+0.77(+1.07%)
Jul 07, 2006
72.23
72.76
71.47
71.65
145,020
-0.60(-0.84%)
Jul 06, 2006
72.20
72.29
71.87
72.26
317,231
+0.06(+0.09%)
Jul 05, 2006
71.03
72.42
70.34
72.20
482,764
+0.95(+1.33%)
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
.