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
)
258.95
-0.63 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2017
208.57
210.45
206.04
206.13
507,011
-2.33(-1.12%)
Jun 29, 2017
207.69
208.90
206.31
208.46
352,626
-0.05(-0.02%)
Jun 28, 2017
208.15
208.96
207.38
208.51
316,447
+1.18(+0.57%)
Jun 27, 2017
210.61
211.61
207.15
207.33
399,805
-3.96(-1.88%)
Jun 26, 2017
211.69
212.47
210.57
211.30
275,429
-0.23(-0.11%)
Jun 23, 2017
210.25
211.97
209.94
211.53
984,959
+1.48(+0.71%)
Jun 22, 2017
211.85
212.04
209.43
210.05
375,053
-2.04(-0.96%)
Jun 21, 2017
212.63
212.72
210.26
212.08
399,124
-0.50(-0.24%)
Jun 20, 2017
213.53
214.06
210.34
212.59
315,886
-1.01(-0.47%)
Jun 19, 2017
212.32
213.72
211.42
213.60
353,187
+1.66(+0.78%)
Jun 16, 2017
210.41
212.04
209.94
211.93
647,292
+2.01(+0.96%)
Jun 15, 2017
208.89
210.82
208.48
209.92
394,971
+1.00(+0.48%)
Jun 14, 2017
209.31
210.71
208.20
208.92
424,537
+0.16(+0.08%)
Jun 13, 2017
209.12
209.85
207.01
208.76
288,665
-0.26(-0.13%)
Jun 12, 2017
209.31
210.89
208.41
209.02
493,422
-2.86(-1.35%)
Jun 09, 2017
211.38
212.26
210.44
211.88
268,697
+0.44(+0.21%)
Jun 08, 2017
211.55
207.87
211.44
345,885
+1.67(+0.80%)
Jun 07, 2017
209.43
210.50
208.67
209.77
343,255
+0.70(+0.33%)
Jun 06, 2017
210.87
212.16
208.79
209.07
342,203
-2.73(-1.29%)
Jun 05, 2017
208.87
211.84
207.79
211.80
356,224
+2.78(+1.33%)
Jun 02, 2017
206.54
209.50
205.04
209.01
552,579
+3.29(+1.60%)
Jun 01, 2017
204.38
205.80
202.81
205.72
443,761
+1.25(+0.61%)
May 31, 2017
203.74
204.82
203.07
204.47
656,214
+1.38(+0.68%)
May 30, 2017
203.94
204.31
202.34
203.09
300,356
-0.88(-0.43%)
May 26, 2017
203.81
204.55
203.06
203.97
257,925
+0.01(+0.00%)
May 25, 2017
205.18
205.41
202.29
203.97
412,991
-0.43(-0.21%)
May 24, 2017
201.00
204.71
200.69
204.40
573,217
+3.90(+1.95%)
May 23, 2017
202.53
202.53
200.32
200.50
554,791
-2.12(-1.04%)
May 22, 2017
202.66
204.83
201.60
202.61
469,266
+0.03(+0.02%)
May 19, 2017
203.93
203.93
201.91
202.58
516,062
-1.06(-0.52%)
May 18, 2017
200.31
204.58
200.18
203.64
422,243
+1.70(+0.84%)
May 17, 2017
202.74
205.34
201.47
201.94
518,219
-0.47(-0.23%)
May 16, 2017
201.60
203.23
200.87
202.41
449,899
+0.32(+0.16%)
May 15, 2017
200.80
202.53
200.50
202.09
450,643
+1.00(+0.50%)
May 12, 2017
200.16
201.46
199.72
201.09
447,092
+1.07(+0.53%)
May 11, 2017
199.00
201.04
197.78
200.02
423,390
+0.02(+0.01%)
May 10, 2017
199.25
200.85
198.77
200.00
442,042
+0.69(+0.35%)
May 09, 2017
198.70
199.37
197.26
199.30
436,981
+0.45(+0.23%)
May 08, 2017
200.00
200.00
197.63
198.85
521,375
-0.41(-0.20%)
May 05, 2017
199.76
200.53
198.39
199.25
445,685
-0.09(-0.05%)
May 04, 2017
196.47
200.07
194.82
199.35
729,699
+2.35(+1.19%)
May 03, 2017
198.51
198.51
195.56
197.00
648,335
-0.80(-0.41%)
May 02, 2017
197.43
198.88
196.61
197.81
424,060
+0.45(+0.23%)
May 01, 2017
196.65
198.37
195.04
197.35
708,752
+2.79(+1.44%)
Apr 28, 2017
193.55
196.18
189.87
194.56
1,093,743
+2.41(+1.25%)
Apr 27, 2017
193.56
190.48
192.15
629,067
+0.33(+0.17%)
Apr 26, 2017
189.69
192.78
188.36
191.82
762,405
+2.09(+1.10%)
Apr 25, 2017
187.33
189.85
185.24
189.73
564,765
+3.30(+1.77%)
Apr 24, 2017
188.54
189.37
183.42
186.43
425,607
-0.99(-0.53%)
Apr 21, 2017
186.74
187.99
186.74
187.41
298,495
+0.34(+0.18%)
Apr 20, 2017
187.62
187.67
186.10
187.07
318,481
-0.13(-0.07%)
Apr 19, 2017
188.00
188.99
186.86
187.20
413,129
-1.37(-0.73%)
Apr 18, 2017
187.32
189.40
187.32
188.57
432,003
+0.68(+0.36%)
Apr 17, 2017
186.63
187.89
186.43
187.89
389,573
+2.00(+1.08%)
Apr 13, 2017
186.90
187.18
185.57
185.88
450,256
-0.94(-0.50%)
Apr 12, 2017
188.54
189.21
186.62
186.82
626,179
-1.62(-0.86%)
Apr 11, 2017
187.40
189.19
187.01
188.45
343,388
+1.21(+0.65%)
Apr 10, 2017
185.73
187.47
184.85
187.24
272,488
+1.47(+0.79%)
Apr 07, 2017
184.99
186.21
184.73
185.76
269,977
+0.95(+0.51%)
Apr 06, 2017
183.76
185.33
182.82
184.82
372,868
+0.68(+0.37%)
Apr 05, 2017
183.66
185.13
182.46
184.13
433,855
+0.32(+0.17%)
Apr 04, 2017
183.66
185.91
182.36
183.82
431,030
+0.08(+0.04%)
Apr 03, 2017
184.34
184.45
183.05
183.74
384,322
-0.53(-0.28%)
Mar 31, 2017
184.66
186.06
183.76
184.26
581,633
-0.83(-0.45%)
Mar 30, 2017
184.60
185.73
182.84
185.09
232,933
+0.45(+0.25%)
Mar 29, 2017
183.69
185.41
183.07
184.63
316,731
+0.60(+0.32%)
Mar 28, 2017
184.54
184.81
181.66
184.04
387,000
-0.36(-0.20%)
Mar 27, 2017
186.82
187.47
183.74
184.40
292,950
-2.52(-1.35%)
Mar 24, 2017
187.48
188.44
186.68
186.92
374,436
-0.09(-0.05%)
Mar 23, 2017
185.59
187.99
185.59
187.02
485,547
+1.15(+0.62%)
Mar 22, 2017
185.62
186.05
183.11
185.86
456,144
+1.35(+0.73%)
Mar 21, 2017
184.66
185.78
183.56
184.51
532,611
+0.39(+0.21%)
Mar 20, 2017
184.16
185.08
183.34
184.12
268,086
-0.03(-0.02%)
Mar 17, 2017
184.38
186.32
183.26
184.16
938,401
+0.15(+0.08%)
Mar 16, 2017
182.78
185.06
182.56
184.01
435,186
+0.66(+0.36%)
Mar 15, 2017
178.08
184.32
178.08
183.35
533,697
+5.54(+3.12%)
Mar 14, 2017
177.16
179.01
175.79
177.81
289,591
+0.84(+0.48%)
Mar 13, 2017
177.31
179.43
176.79
176.96
403,995
-0.17(-0.09%)
Mar 10, 2017
178.45
181.44
175.82
177.13
498,131
-1.33(-0.74%)
Mar 09, 2017
182.39
183.30
178.41
178.45
564,580
-3.70(-2.03%)
Mar 08, 2017
184.47
184.78
181.87
182.15
484,645
-2.44(-1.32%)
Mar 07, 2017
183.12
184.62
182.40
184.59
362,999
+1.80(+0.99%)
Mar 06, 2017
181.80
183.67
181.21
182.79
397,259
+0.69(+0.38%)
Mar 03, 2017
182.59
183.04
179.85
182.10
276,075
-0.94(-0.51%)
Mar 02, 2017
183.01
184.43
182.30
183.04
422,620
-0.69(-0.38%)
Mar 01, 2017
184.25
185.48
182.71
183.74
471,430
-1.64(-0.89%)
Feb 28, 2017
185.08
186.34
184.05
185.38
401,279
+0.30(+0.16%)
Feb 27, 2017
184.24
185.37
183.48
185.08
240,266
+1.56(+0.85%)
Feb 24, 2017
183.86
183.98
182.31
183.53
359,575
+0.61(+0.33%)
Feb 23, 2017
182.33
184.39
181.73
182.92
449,905
+1.64(+0.91%)
Feb 22, 2017
183.02
183.47
180.84
181.27
337,109
-1.16(-0.64%)
Feb 21, 2017
179.98
183.44
179.55
182.44
472,706
+2.27(+1.26%)
Feb 17, 2017
180.17
180.17
180.17
0
+0.17(+0.10%)
Feb 16, 2017
177.84
180.42
177.78
179.99
382,745
+1.94(+1.09%)
Feb 15, 2017
177.32
179.02
174.95
178.06
450,769
-0.47(-0.26%)
Feb 14, 2017
177.58
178.71
175.63
178.53
393,899
-0.54(-0.30%)
Feb 13, 2017
180.40
180.63
177.48
179.07
418,914
-1.32(-0.73%)
Feb 10, 2017
178.22
181.35
178.22
180.39
498,954
+1.45(+0.81%)
Feb 09, 2017
180.44
180.58
178.52
178.94
378,428
-1.20(-0.67%)
Feb 08, 2017
176.99
180.56
176.97
180.14
450,954
+3.25(+1.83%)
Feb 07, 2017
176.17
177.53
175.71
176.90
476,020
+0.62(+0.35%)
Feb 06, 2017
176.04
177.65
174.91
176.27
448,703
+0.07(+0.04%)
Feb 03, 2017
176.01
178.17
172.51
176.20
986,065
-2.57(-1.44%)
Feb 02, 2017
175.45
180.14
175.45
178.78
488,687
+3.65(+2.08%)
Feb 01, 2017
177.02
179.35
174.99
175.13
397,630
-2.04(-1.15%)
Jan 31, 2017
176.64
178.60
176.06
177.17
633,556
+0.84(+0.48%)
Jan 30, 2017
177.90
179.09
176.20
176.33
485,066
-1.71(-0.96%)
Jan 27, 2017
178.68
179.37
177.11
178.04
346,654
+0.02(+0.01%)
Jan 26, 2017
178.74
179.85
177.61
178.02
400,156
-0.37(-0.21%)
Jan 25, 2017
178.95
179.37
177.32
178.39
401,701
-0.68(-0.38%)
Jan 24, 2017
181.50
183.15
178.34
179.07
593,991
-3.48(-1.90%)
Jan 23, 2017
181.42
183.09
180.62
182.55
677,680
+2.03(+1.12%)
Jan 20, 2017
179.28
181.44
178.51
180.52
495,542
+1.48(+0.82%)
Jan 19, 2017
179.47
180.23
178.38
179.04
577,033
-0.97(-0.54%)
Jan 18, 2017
181.62
181.91
179.87
180.01
478,030
-1.33(-0.73%)
Jan 17, 2017
180.06
182.64
180.06
181.34
495,202
+1.25(+0.69%)
Jan 13, 2017
180.09
180.09
180.09
0
-0.34(-0.19%)
Jan 12, 2017
179.04
180.65
177.23
180.43
489,028
+1.23(+0.69%)
Jan 11, 2017
181.83
182.52
179.12
179.20
494,344
-2.55(-1.40%)
Jan 10, 2017
181.67
182.69
180.50
181.75
560,146
-0.50(-0.27%)
Jan 09, 2017
184.80
185.13
182.11
182.25
319,602
-2.38(-1.29%)
Jan 06, 2017
183.72
185.44
182.83
184.62
364,118
+0.77(+0.42%)
Jan 05, 2017
181.42
183.96
178.81
183.85
545,896
+1.37(+0.75%)
Jan 04, 2017
181.74
184.08
179.94
182.48
513,442
+1.41(+0.78%)
Jan 03, 2017
184.67
184.67
179.59
181.08
577,135
-2.57(-1.40%)
Dec 30, 2016
183.64
183.64
183.64
0
+2.35(+1.30%)
Dec 29, 2016
179.93
182.21
179.25
181.29
433,856
+1.56(+0.87%)
Dec 28, 2016
180.05
180.05
178.26
179.73
342,837
-0.11(-0.06%)
Dec 27, 2016
181.10
182.06
179.65
179.84
300,594
-1.08(-0.60%)
Dec 23, 2016
180.93
180.93
180.93
0
+0.85(+0.47%)
Dec 22, 2016
177.91
180.47
176.98
180.08
607,294
+1.58(+0.88%)
Dec 21, 2016
180.25
181.18
178.09
178.50
652,603
-1.59(-0.88%)
Dec 20, 2016
179.52
181.66
178.55
180.09
591,016
+0.49(+0.28%)
Dec 19, 2016
178.60
181.44
178.31
179.60
674,999
+1.55(+0.87%)
Dec 16, 2016
175.19
179.20
175.12
178.05
1,124,351
+4.33(+2.49%)
Dec 15, 2016
172.21
176.03
171.05
173.72
626,617
+1.34(+0.78%)
Dec 14, 2016
171.88
174.03
169.98
172.38
814,576
+0.60(+0.35%)
Dec 13, 2016
172.42
173.33
170.55
171.77
438,839
+0.05(+0.03%)
Dec 12, 2016
170.99
173.15
170.66
171.73
435,084
+0.15(+0.09%)
Dec 09, 2016
172.28
174.46
170.89
171.58
376,657
-0.37(-0.21%)
Dec 08, 2016
170.08
173.00
168.74
171.95
440,137
+1.22(+0.72%)
Dec 07, 2016
168.11
171.03
167.80
170.72
524,131
+2.74(+1.63%)
Dec 06, 2016
168.06
169.75
166.93
167.99
421,239
+0.15(+0.09%)
Dec 05, 2016
168.11
168.78
166.60
167.84
440,146
-0.41(-0.24%)
Dec 02, 2016
167.49
170.69
166.78
168.24
395,760
+1.78(+1.07%)
Dec 01, 2016
168.38
169.25
165.53
166.46
462,824
-2.89(-1.71%)
Nov 30, 2016
169.21
170.54
167.22
169.36
734,423
+0.04(+0.02%)
Nov 29, 2016
168.13
171.48
167.90
169.32
401,007
+0.40(+0.24%)
Nov 28, 2016
168.24
171.03
166.92
168.92
478,324
+1.98(+1.19%)
Nov 25, 2016
165.66
167.66
165.66
166.93
189,655
+0.97(+0.58%)
Nov 23, 2016
165.97
165.97
165.97
0
-2.10(-1.25%)
Nov 22, 2016
165.44
168.38
164.37
168.07
542,155
+3.11(+1.88%)
Nov 21, 2016
167.20
168.91
164.71
164.97
452,570
-2.06(-1.24%)
Nov 18, 2016
167.06
168.28
166.35
167.03
583,079
+0.20(+0.12%)
Nov 17, 2016
168.84
170.47
166.29
166.82
409,626
-2.02(-1.19%)
Nov 16, 2016
168.15
170.40
166.61
168.84
452,308
+0.37(+0.22%)
Nov 15, 2016
173.17
173.46
166.39
168.47
759,623
-4.22(-2.44%)
Nov 14, 2016
168.58
173.83
166.50
172.69
473,457
+3.80(+2.25%)
Nov 11, 2016
167.27
171.75
166.80
168.90
404,279
+1.51(+0.90%)
Nov 10, 2016
170.45
170.45
164.80
167.39
577,931
-2.64(-1.55%)
Nov 09, 2016
172.58
172.74
167.67
170.03
557,158
-4.67(-2.67%)
Nov 08, 2016
173.11
175.19
172.32
174.70
649,807
+2.12(+1.23%)
Nov 07, 2016
174.32
175.38
172.06
172.58
850,410
-0.08(-0.05%)
Nov 04, 2016
171.16
173.57
170.49
172.66
903,304
+1.40(+0.82%)
Nov 03, 2016
168.72
171.98
167.95
171.26
878,963
+2.29(+1.36%)
Nov 02, 2016
167.85
170.50
167.69
168.97
757,572
+1.68(+1.00%)
Nov 01, 2016
167.49
168.48
165.33
167.29
812,495
-0.63(-0.37%)
Oct 31, 2016
164.89
168.08
163.81
167.92
874,889
+3.79(+2.31%)
Oct 28, 2016
163.15
168.61
162.87
164.13
1,152,785
+2.67(+1.66%)
Oct 27, 2016
162.44
163.18
158.10
161.46
1,320,386
-1.28(-0.79%)
Oct 26, 2016
160.02
162.82
158.69
162.74
571,555
+2.24(+1.40%)
Oct 25, 2016
159.62
161.18
156.88
160.49
554,958
-0.57(-0.36%)
Oct 24, 2016
163.20
165.69
160.60
161.07
435,693
-1.03(-0.64%)
Oct 21, 2016
161.52
163.28
161.52
162.10
295,567
-0.65(-0.40%)
Oct 20, 2016
163.35
165.10
162.38
162.75
351,563
-0.84(-0.51%)
Oct 19, 2016
162.85
163.86
162.01
163.59
328,236
+0.68(+0.42%)
Oct 18, 2016
164.09
164.39
162.84
162.91
237,242
+0.34(+0.21%)
Oct 17, 2016
164.06
164.06
162.39
162.57
432,476
-1.14(-0.69%)
Oct 14, 2016
163.59
163.99
161.77
163.71
821,647
+0.12(+0.07%)
Oct 13, 2016
161.04
165.95
161.01
163.59
877,680
-2.41(-1.45%)
Oct 12, 2016
165.22
166.30
163.73
166.00
416,580
+1.07(+0.65%)
Oct 11, 2016
166.56
167.16
163.80
164.93
500,575
-1.61(-0.97%)
Oct 10, 2016
166.76
167.62
165.98
166.53
283,076
+0.04(+0.02%)
Oct 07, 2016
167.50
169.58
165.54
166.50
370,148
-0.16(-0.09%)
Oct 06, 2016
166.84
168.64
165.24
166.65
324,498
-0.67(-0.40%)
Oct 05, 2016
170.95
171.48
167.24
167.32
700,516
-3.38(-1.98%)
Oct 04, 2016
171.01
171.02
168.09
170.70
616,008
-0.21(-0.12%)
Oct 03, 2016
174.21
174.62
170.72
170.91
402,618
-3.77(-2.16%)
Sep 30, 2016
178.28
178.42
174.64
174.68
473,970
-2.30(-1.30%)
Sep 29, 2016
177.50
179.39
175.74
176.97
419,036
-1.40(-0.78%)
Sep 28, 2016
177.88
179.54
177.00
178.37
560,976
+0.63(+0.35%)
Sep 27, 2016
180.02
180.79
177.47
177.74
559,793
-2.06(-1.15%)
Sep 26, 2016
179.34
181.12
179.15
179.81
442,414
-0.05(-0.03%)
Sep 23, 2016
179.53
181.69
177.19
179.85
591,852
-0.20(-0.11%)
Sep 22, 2016
180.83
182.10
179.19
180.06
552,359
+0.74(+0.41%)
Sep 21, 2016
176.11
180.03
174.74
179.31
773,225
+3.26(+1.85%)
Sep 20, 2016
176.63
176.63
175.75
176.05
322,863
+0.79(+0.45%)
Sep 19, 2016
173.40
175.53
173.28
175.26
239,413
+2.38(+1.38%)
Sep 16, 2016
172.25
173.04
171.63
172.88
565,634
+0.01(+0.00%)
Sep 15, 2016
171.62
173.13
170.79
172.87
432,865
+0.73(+0.43%)
Sep 14, 2016
170.94
172.61
169.97
172.14
379,301
+1.57(+0.92%)
Sep 13, 2016
173.86
174.14
170.28
170.57
599,374
-4.69(-2.68%)
Sep 12, 2016
170.82
176.18
170.31
175.26
591,048
+3.93(+2.30%)
Sep 09, 2016
171.47
175.26
170.61
171.32
579,286
-5.34(-3.02%)
Sep 08, 2016
178.76
178.76
176.51
176.67
662,672
-2.41(-1.34%)
Sep 07, 2016
178.88
179.11
176.87
179.07
291,564
-0.05(-0.03%)
Sep 06, 2016
175.98
179.16
174.97
179.13
313,385
+3.19(+1.82%)
Sep 02, 2016
177.49
175.94
175.94
175.94
417,408
-0.76(-0.43%)
Sep 01, 2016
176.68
177.26
175.74
176.69
335,991
-0.19(-0.11%)
Aug 31, 2016
175.69
177.39
174.74
176.88
527,168
+1.05(+0.60%)
Aug 30, 2016
175.76
175.98
173.68
175.83
301,906
+0.27(+0.15%)
Aug 29, 2016
173.46
176.68
173.46
175.55
310,471
+2.63(+1.52%)
Aug 26, 2016
175.85
177.17
171.81
172.92
366,320
-2.73(-1.55%)
Aug 25, 2016
174.10
176.76
172.96
175.65
329,771
+1.82(+1.05%)
Aug 24, 2016
174.81
174.81
172.44
173.82
217,040
-0.65(-0.37%)
Aug 23, 2016
174.91
175.42
173.97
174.48
247,500
+0.00(+0.00%)
Aug 22, 2016
175.32
176.12
173.70
174.48
232,147
-0.44(-0.25%)
Aug 19, 2016
176.60
176.60
173.85
174.91
368,736
-2.34(-1.32%)
Aug 18, 2016
177.11
178.27
176.22
177.26
272,409
-0.34(-0.19%)
Aug 17, 2016
179.36
179.36
175.34
177.60
387,161
-1.61(-0.90%)
Aug 16, 2016
179.60
180.28
178.37
179.21
358,444
-1.21(-0.67%)
Aug 15, 2016
178.58
181.19
178.58
180.42
359,240
+1.74(+0.97%)
Aug 12, 2016
178.12
181.12
177.25
178.69
493,330
+0.58(+0.32%)
Aug 11, 2016
181.18
182.56
176.47
178.11
576,646
-3.14(-1.73%)
Aug 10, 2016
182.23
182.93
180.28
181.25
319,428
-0.68(-0.38%)
Aug 09, 2016
181.87
182.31
180.59
181.93
471,814
+0.30(+0.17%)
Aug 08, 2016
179.91
183.80
179.61
181.63
403,333
+2.02(+1.12%)
Aug 05, 2016
178.99
179.92
177.85
179.61
257,031
+0.86(+0.48%)
Aug 04, 2016
179.86
179.86
178.44
178.75
304,156
-0.72(-0.40%)
Aug 03, 2016
180.59
180.59
178.86
179.47
364,284
-0.84(-0.47%)
Aug 02, 2016
182.02
182.63
179.75
180.31
441,180
-2.42(-1.33%)
Aug 01, 2016
182.05
184.25
181.49
182.74
623,955
+0.58(+0.32%)
Jul 29, 2016
172.49
182.46
172.49
182.16
1,456,793
+10.35(+6.02%)
Jul 28, 2016
170.39
173.24
169.86
171.81
573,169
+1.39(+0.81%)
Jul 27, 2016
171.55
172.13
169.14
170.42
1,179,827
-3.05(-1.76%)
Jul 26, 2016
175.41
175.95
172.94
173.47
444,227
-2.86(-1.62%)
Jul 25, 2016
177.13
178.28
175.80
176.33
322,046
-0.46(-0.26%)
Jul 22, 2016
176.42
177.64
176.42
176.79
517,015
+0.43(+0.24%)
Jul 21, 2016
175.92
176.42
174.68
176.36
351,921
+0.07(+0.04%)
Jul 20, 2016
176.57
176.57
174.71
176.29
331,243
-0.19(-0.11%)
Jul 19, 2016
175.46
176.48
174.56
176.48
491,806
+0.75(+0.43%)
Jul 18, 2016
176.31
177.27
174.63
175.73
620,928
-0.75(-0.43%)
Jul 15, 2016
178.28
179.05
175.18
176.49
576,000
-2.29(-1.28%)
Jul 14, 2016
183.37
183.37
178.26
178.78
384,472
-3.68(-2.01%)
Jul 13, 2016
181.67
182.63
180.53
182.45
297,746
+1.71(+0.94%)
Jul 12, 2016
180.49
181.49
179.10
180.75
419,686
+0.58(+0.32%)
Jul 11, 2016
180.41
180.90
178.86
180.17
260,391
+0.00(+0.00%)
Jul 08, 2016
179.91
181.14
178.44
180.17
453,406
+2.00(+1.12%)
Jul 07, 2016
179.18
179.18
177.02
178.17
445,878
-1.01(-0.56%)
Jul 06, 2016
179.56
180.62
178.34
179.18
463,391
-0.90(-0.50%)
Jul 05, 2016
178.44
181.06
178.44
180.08
582,775
+1.99(+1.12%)
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
.