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, 2012
106.83
107.08
106.08
106.88
389,844
+2.23(+2.13%)
Jun 28, 2012
102.47
104.65
102.16
104.65
395,897
+1.13(+1.09%)
Jun 27, 2012
104.17
104.68
103.39
103.52
335,241
-0.65(-0.63%)
Jun 26, 2012
103.46
104.29
103.31
104.17
555,908
+0.63(+0.61%)
Jun 25, 2012
101.86
103.61
101.47
103.54
471,266
+0.68(+0.66%)
Jun 22, 2012
103.90
103.90
102.11
102.86
811,418
-0.47(-0.46%)
Jun 21, 2012
105.19
105.19
103.01
103.33
459,521
-1.33(-1.27%)
Jun 20, 2012
105.21
105.50
103.97
104.66
316,556
-0.43(-0.41%)
Jun 19, 2012
105.04
105.85
104.41
105.09
435,797
+0.04(+0.04%)
Jun 18, 2012
104.87
106.08
104.15
105.05
404,359
+0.00(+0.00%)
Jun 15, 2012
104.97
105.33
104.09
105.05
551,752
+0.39(+0.38%)
Jun 14, 2012
103.31
104.91
103.19
104.66
419,041
+1.55(+1.50%)
Jun 13, 2012
103.17
104.13
102.32
103.11
324,674
-0.27(-0.26%)
Jun 12, 2012
103.50
103.62
102.35
103.38
242,205
+0.44(+0.42%)
Jun 11, 2012
106.55
106.71
102.78
102.94
262,461
-2.59(-2.45%)
Jun 08, 2012
104.49
105.53
104.33
105.53
169,419
+1.14(+1.10%)
Jun 07, 2012
107.12
107.12
104.28
104.38
293,264
-1.41(-1.34%)
Jun 06, 2012
104.92
105.90
103.81
105.79
432,056
+1.98(+1.91%)
Jun 05, 2012
100.98
104.15
100.67
103.81
423,962
+2.50(+2.47%)
Jun 04, 2012
102.24
102.53
100.71
101.31
390,026
-0.68(-0.67%)
Jun 01, 2012
101.98
103.38
101.84
101.99
593,684
-1.72(-1.66%)
May 31, 2012
103.31
104.55
102.04
103.71
516,319
+0.97(+0.95%)
May 30, 2012
104.41
104.47
102.53
102.74
404,834
-2.52(-2.39%)
May 29, 2012
104.51
105.61
104.51
105.26
457,145
+0.97(+0.93%)
May 25, 2012
104.98
105.34
103.86
104.29
264,672
-0.51(-0.49%)
May 24, 2012
104.88
105.44
103.91
104.80
338,255
+0.03(+0.03%)
May 23, 2012
104.08
104.85
103.33
104.77
319,131
+0.19(+0.18%)
May 22, 2012
104.43
105.03
104.01
104.59
421,308
+0.33(+0.32%)
May 21, 2012
103.64
104.48
102.83
104.26
505,093
+0.99(+0.96%)
May 18, 2012
103.86
104.84
102.80
103.26
375,211
-0.18(-0.17%)
May 17, 2012
106.21
106.41
103.41
103.44
418,110
-2.61(-2.46%)
May 16, 2012
111.34
111.34
105.66
106.05
303,617
-1.03(-0.96%)
May 15, 2012
107.88
108.18
106.68
107.08
324,344
-0.52(-0.49%)
May 14, 2012
108.11
109.04
107.53
107.60
287,202
-1.22(-1.12%)
May 11, 2012
108.29
109.00
107.69
108.82
232,298
+0.23(+0.21%)
May 10, 2012
109.50
109.74
107.94
108.59
548,771
-0.35(-0.32%)
May 09, 2012
108.35
109.39
108.04
108.94
373,726
-0.01(-0.01%)
May 08, 2012
108.64
109.33
108.19
108.96
408,314
-0.06(-0.06%)
May 07, 2012
107.18
109.36
107.18
109.02
380,287
+1.44(+1.34%)
May 04, 2012
107.01
107.86
106.68
107.58
372,765
-0.15(-0.14%)
May 03, 2012
108.98
109.73
107.48
107.73
460,790
-1.16(-1.06%)
May 02, 2012
108.61
109.42
108.08
108.89
456,290
-0.53(-0.49%)
May 01, 2012
108.90
110.47
108.52
109.42
726,668
+0.53(+0.49%)
Apr 30, 2012
109.14
109.28
108.20
108.89
356,856
-0.53(-0.49%)
Apr 27, 2012
109.98
109.98
108.65
109.42
435,180
+0.15(+0.14%)
Apr 26, 2012
108.98
109.72
108.12
109.27
338,310
+0.30(+0.28%)
Apr 25, 2012
109.72
110.26
108.77
108.97
420,072
+0.01(+0.01%)
Apr 24, 2012
108.03
109.12
107.43
108.95
365,887
+1.22(+1.13%)
Apr 23, 2012
106.54
107.86
106.44
107.73
290,338
-0.41(-0.38%)
Apr 20, 2012
106.49
108.50
106.49
108.14
503,590
+1.80(+1.69%)
Apr 19, 2012
105.84
106.56
105.57
106.34
431,158
+0.27(+0.25%)
Apr 18, 2012
105.85
106.42
105.57
106.08
255,278
-0.14(-0.13%)
Apr 17, 2012
106.33
106.52
105.33
106.22
372,246
+0.22(+0.21%)
Apr 16, 2012
104.67
106.58
104.30
105.99
551,822
+1.99(+1.92%)
Apr 13, 2012
103.95
104.73
103.38
104.00
279,385
+0.07(+0.07%)
Apr 12, 2012
102.48
104.02
102.22
103.93
420,582
+1.26(+1.22%)
Apr 11, 2012
102.22
102.69
101.70
102.68
263,154
+1.29(+1.27%)
Apr 10, 2012
103.58
104.27
101.21
101.39
474,416
-1.74(-1.69%)
Apr 09, 2012
102.78
103.83
102.16
103.13
246,257
-0.72(-0.69%)
Apr 05, 2012
103.44
104.39
103.23
103.85
230,032
-0.04(-0.04%)
Apr 04, 2012
103.76
104.44
103.66
103.89
383,290
-0.67(-0.64%)
Apr 03, 2012
104.24
104.92
104.17
104.56
426,041
+0.39(+0.38%)
Apr 02, 2012
104.33
104.77
103.82
104.17
676,249
-0.27(-0.26%)
Mar 30, 2012
104.14
104.46
103.56
104.44
1,228,940
+1.10(+1.07%)
Mar 29, 2012
101.44
103.63
101.44
103.33
406,611
+0.92(+0.90%)
Mar 28, 2012
102.81
102.81
101.43
102.42
381,008
-0.01(-0.01%)
Mar 27, 2012
102.61
102.92
102.01
102.43
329,143
+0.03(+0.03%)
Mar 26, 2012
101.25
102.44
101.25
102.40
424,135
+1.86(+1.85%)
Mar 23, 2012
100.04
101.36
99.65
100.53
272,126
+0.79(+0.80%)
Mar 22, 2012
100.28
100.28
98.76
99.74
441,052
-0.94(-0.94%)
Mar 21, 2012
101.89
101.89
100.58
100.69
246,201
-0.88(-0.86%)
Mar 20, 2012
101.56
102.39
101.27
101.56
517,180
+0.29(+0.29%)
Mar 19, 2012
100.81
101.49
100.30
101.27
579,971
+0.49(+0.48%)
Mar 16, 2012
100.56
100.98
100.20
100.78
631,668
+0.31(+0.31%)
Mar 15, 2012
100.79
101.00
99.86
100.47
519,010
-0.25(-0.25%)
Mar 14, 2012
100.92
101.84
99.55
100.72
691,521
-1.05(-1.03%)
Mar 13, 2012
100.48
101.82
100.48
101.77
472,960
+1.92(+1.93%)
Mar 12, 2012
100.05
100.77
99.53
99.85
425,640
-0.40(-0.40%)
Mar 09, 2012
97.99
100.53
97.79
100.25
697,938
+2.15(+2.19%)
Mar 08, 2012
97.86
98.66
97.72
98.10
520,647
+0.17(+0.17%)
Mar 07, 2012
97.23
98.26
96.20
97.93
512,695
+0.94(+0.97%)
Mar 06, 2012
97.01
98.32
96.86
96.98
588,268
-0.86(-0.88%)
Mar 05, 2012
96.14
98.38
95.94
97.85
349,969
+1.85(+1.93%)
Mar 02, 2012
96.18
96.61
95.40
95.99
243,060
-0.37(-0.38%)
Mar 01, 2012
96.00
96.76
95.67
96.36
321,631
+0.57(+0.60%)
Feb 29, 2012
95.58
96.27
95.03
95.79
781,846
+0.94(+1.00%)
Feb 28, 2012
96.46
96.78
94.54
94.84
234,534
-1.48(-1.53%)
Feb 27, 2012
96.49
96.68
95.12
96.32
333,140
-0.29(-0.30%)
Feb 24, 2012
95.92
97.22
95.33
96.61
279,220
+0.94(+0.98%)
Feb 23, 2012
94.68
95.79
94.52
95.68
305,885
+1.12(+1.18%)
Feb 22, 2012
95.36
96.08
94.36
94.56
308,016
-1.11(-1.16%)
Feb 21, 2012
97.66
97.72
95.01
95.67
476,705
-2.64(-2.69%)
Feb 17, 2012
97.55
98.56
96.92
98.31
571,942
+0.92(+0.95%)
Feb 16, 2012
97.49
98.02
96.89
97.39
443,384
+0.51(+0.53%)
Feb 15, 2012
97.59
97.79
96.66
96.87
415,866
-0.31(-0.32%)
Feb 14, 2012
97.32
97.76
96.63
97.18
433,443
-0.50(-0.51%)
Feb 13, 2012
98.45
98.85
97.37
97.68
377,612
+0.21(+0.21%)
Feb 10, 2012
97.82
98.84
97.35
97.48
397,032
-0.88(-0.89%)
Feb 09, 2012
99.43
100.31
98.07
98.35
342,261
-1.05(-1.05%)
Feb 08, 2012
99.97
100.53
99.35
99.40
352,110
-0.68(-0.68%)
Feb 07, 2012
99.88
100.84
99.60
100.08
446,696
-0.17(-0.16%)
Feb 06, 2012
101.42
101.79
100.01
100.24
305,349
-1.79(-1.75%)
Feb 03, 2012
101.14
102.03
100.00
102.03
436,968
+1.37(+1.36%)
Feb 02, 2012
100.02
101.03
98.96
100.66
547,386
-0.12(-0.12%)
Feb 01, 2012
98.83
100.78
98.59
100.78
541,944
+2.25(+2.28%)
Jan 31, 2012
98.34
99.10
98.00
98.53
598,779
+0.29(+0.30%)
Jan 30, 2012
98.02
98.26
96.97
98.24
505,845
-0.47(-0.48%)
Jan 27, 2012
99.15
99.58
97.63
98.71
519,884
-0.92(-0.92%)
Jan 26, 2012
99.08
100.11
98.72
99.62
425,206
+0.96(+0.97%)
Jan 25, 2012
96.84
98.83
96.74
98.67
289,603
+1.61(+1.66%)
Jan 24, 2012
95.40
97.12
95.23
97.05
347,767
+1.21(+1.26%)
Jan 23, 2012
94.61
95.97
94.56
95.84
376,108
+1.35(+1.43%)
Jan 20, 2012
95.34
95.34
93.93
94.49
515,707
-0.60(-0.63%)
Jan 19, 2012
96.75
97.03
94.97
95.10
573,471
-1.27(-1.32%)
Jan 18, 2012
96.96
98.12
96.03
96.37
349,972
-0.44(-0.46%)
Jan 17, 2012
98.69
99.12
96.17
96.81
350,380
+0.25(+0.26%)
Jan 13, 2012
93.35
97.01
93.35
96.57
641,645
+2.87(+3.06%)
Jan 12, 2012
95.14
95.14
93.47
93.70
422,144
-1.15(-1.21%)
Jan 11, 2012
95.26
95.98
94.27
94.85
625,571
-0.91(-0.95%)
Jan 10, 2012
96.57
96.96
95.49
95.76
477,847
+0.33(+0.34%)
Jan 09, 2012
95.88
96.09
95.04
95.43
214,417
-0.35(-0.36%)
Jan 06, 2012
96.51
96.60
94.85
95.78
311,555
-0.40(-0.42%)
Jan 05, 2012
94.27
96.39
93.78
96.18
275,843
+1.76(+1.86%)
Jan 04, 2012
95.90
95.90
94.39
94.42
224,540
-1.72(-1.79%)
Dec 30, 2011
96.19
97.66
96.07
96.14
265,495
-0.05(-0.05%)
Dec 29, 2011
95.93
97.48
95.93
96.19
323,006
+0.35(+0.36%)
Dec 28, 2011
97.45
97.45
95.83
95.84
208,623
-1.57(-1.61%)
Dec 27, 2011
96.30
98.46
96.09
97.41
294,316
+0.86(+0.89%)
Dec 23, 2011
97.03
97.36
95.92
96.55
270,211
+1.54(+1.62%)
Dec 21, 2011
94.24
95.64
94.20
95.01
349,324
+0.39(+0.42%)
Dec 20, 2011
93.72
94.82
93.12
94.61
226,499
+2.27(+2.46%)
Dec 19, 2011
93.47
94.02
92.28
92.34
295,544
-1.07(-1.15%)
Dec 16, 2011
92.78
94.57
92.55
93.42
1,019,459
+1.10(+1.19%)
Dec 15, 2011
91.33
92.76
90.65
92.32
395,754
+2.02(+2.24%)
Dec 14, 2011
89.10
91.16
89.10
90.29
443,269
+0.71(+0.79%)
Dec 13, 2011
90.57
91.29
89.33
89.59
436,670
-0.20(-0.22%)
Dec 12, 2011
90.69
90.84
89.19
89.78
381,478
-1.72(-1.88%)
Dec 09, 2011
89.93
92.11
89.92
91.50
462,922
+1.71(+1.91%)
Dec 08, 2011
90.73
91.26
89.62
89.79
301,326
-1.76(-1.92%)
Dec 07, 2011
89.34
91.66
88.42
91.55
450,534
+1.87(+2.09%)
Dec 06, 2011
90.26
90.31
88.90
89.67
216,472
-0.58(-0.65%)
Dec 05, 2011
91.59
92.09
89.45
90.26
429,750
-0.39(-0.43%)
Dec 02, 2011
91.44
92.34
90.48
90.65
353,679
-0.32(-0.35%)
Dec 01, 2011
90.38
91.22
89.08
90.97
796,666
+0.74(+0.82%)
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%)
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
.