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
)
263.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2016
175.24
177.65
173.54
177.65
494,321
+2.78(+1.59%)
Jun 29, 2016
175.44
176.87
174.19
174.87
467,544
+1.00(+0.58%)
Jun 28, 2016
170.44
173.90
169.87
173.86
699,613
+4.89(+2.89%)
Jun 27, 2016
166.63
169.61
165.95
168.97
679,641
+1.28(+0.76%)
Jun 24, 2016
165.41
169.78
164.71
167.70
1,115,441
-1.20(-0.71%)
Jun 23, 2016
171.36
171.44
168.42
168.90
490,972
-1.37(-0.80%)
Jun 22, 2016
170.36
171.49
169.34
170.26
396,059
+0.26(+0.15%)
Jun 21, 2016
169.68
170.69
169.24
170.00
365,006
+0.96(+0.57%)
Jun 20, 2016
170.28
171.30
168.79
169.04
476,347
+0.46(+0.28%)
Jun 17, 2016
167.91
169.24
165.86
168.58
923,561
+0.44(+0.26%)
Jun 16, 2016
166.88
168.22
166.23
168.14
376,501
+0.84(+0.50%)
Jun 15, 2016
164.49
168.30
164.49
167.29
686,676
+3.18(+1.94%)
Jun 14, 2016
163.31
165.04
162.58
164.12
526,830
+0.70(+0.43%)
Jun 13, 2016
162.09
162.09
161.84
163.41
823,665
+1.56(+0.96%)
Jun 10, 2016
160.82
162.40
160.43
161.85
522,147
+0.06(+0.04%)
Jun 09, 2016
161.74
163.07
161.33
161.79
573,597
+0.05(+0.03%)
Jun 08, 2016
160.22
162.08
160.20
161.74
566,368
-0.01(-0.00%)
Jun 07, 2016
163.13
164.20
161.34
161.74
513,085
-0.62(-0.38%)
Jun 06, 2016
164.63
164.63
161.06
162.36
766,667
-2.50(-1.52%)
Jun 03, 2016
168.78
170.09
164.60
164.87
1,387,196
-3.72(-2.21%)
Jun 02, 2016
169.10
169.96
167.32
168.59
699,745
-0.68(-0.40%)
Jun 01, 2016
174.35
174.38
168.62
169.27
1,041,396
-6.42(-3.65%)
May 31, 2016
175.39
176.09
173.49
175.68
480,174
+0.25(+0.15%)
May 27, 2016
175.85
175.43
175.43
175.43
339,778
-0.14(-0.08%)
May 26, 2016
174.44
175.66
173.59
175.57
354,074
+0.84(+0.48%)
May 25, 2016
173.08
175.02
171.86
174.73
551,955
+1.94(+1.12%)
May 24, 2016
173.22
173.70
171.76
172.79
451,492
+1.02(+0.59%)
May 23, 2016
172.65
173.22
171.62
171.77
254,228
-0.51(-0.30%)
May 20, 2016
172.21
172.89
170.99
172.28
416,849
+1.17(+0.68%)
May 19, 2016
171.53
171.56
169.68
171.11
366,100
-1.70(-0.98%)
May 18, 2016
173.02
173.96
170.36
172.81
560,999
-0.59(-0.34%)
May 17, 2016
177.08
177.08
172.27
173.40
584,463
-4.03(-2.27%)
May 16, 2016
176.76
178.27
176.76
177.43
396,866
+1.35(+0.76%)
May 13, 2016
177.58
177.73
175.54
176.09
313,823
-1.69(-0.95%)
May 12, 2016
178.43
178.75
175.94
177.77
418,879
-0.52(-0.29%)
May 11, 2016
182.53
182.53
177.76
178.29
434,031
-4.26(-2.33%)
May 10, 2016
181.69
183.62
180.30
182.55
670,347
+2.01(+1.11%)
May 09, 2016
179.67
180.91
179.67
180.54
488,297
+1.04(+0.58%)
May 06, 2016
176.98
179.63
174.57
179.50
395,490
+2.54(+1.44%)
May 05, 2016
175.74
177.82
175.57
176.95
385,612
+2.29(+1.31%)
May 04, 2016
171.52
175.93
171.25
174.66
526,306
+1.85(+1.07%)
May 03, 2016
171.33
173.04
170.75
172.81
498,380
+0.46(+0.26%)
May 02, 2016
169.65
172.93
169.32
172.36
497,811
+1.92(+1.13%)
Apr 29, 2016
172.99
173.71
169.20
170.44
1,256,128
-3.00(-1.73%)
Apr 28, 2016
173.25
176.18
172.69
173.44
490,207
-0.25(-0.14%)
Apr 27, 2016
173.01
173.96
170.82
173.69
719,071
-0.60(-0.35%)
Apr 26, 2016
175.83
177.25
173.71
174.29
528,444
-1.57(-0.89%)
Apr 25, 2016
173.07
175.93
173.07
175.86
346,921
+2.28(+1.31%)
Apr 22, 2016
172.17
174.29
171.59
173.58
348,130
+1.71(+0.99%)
Apr 21, 2016
171.66
174.55
171.04
171.87
557,715
-0.39(-0.23%)
Apr 20, 2016
177.30
177.38
171.90
172.27
480,380
-4.99(-2.82%)
Apr 19, 2016
175.44
177.75
174.90
177.26
608,076
+2.19(+1.25%)
Apr 18, 2016
173.77
175.27
172.61
175.07
747,583
+1.21(+0.70%)
Apr 15, 2016
169.16
174.48
168.79
173.86
576,307
+4.62(+2.73%)
Apr 14, 2016
172.15
172.15
168.13
169.24
661,039
-3.14(-1.82%)
Apr 13, 2016
177.66
177.66
171.77
172.37
1,112,893
-4.41(-2.49%)
Apr 12, 2016
175.77
177.00
173.26
176.78
682,894
+1.17(+0.66%)
Apr 11, 2016
179.16
179.16
175.60
175.61
493,804
-3.32(-1.85%)
Apr 08, 2016
179.61
180.07
178.71
178.93
435,926
+0.64(+0.36%)
Apr 07, 2016
178.91
179.86
177.28
178.29
448,948
-1.39(-0.77%)
Apr 06, 2016
178.93
180.34
178.12
179.68
644,299
+0.42(+0.23%)
Apr 05, 2016
179.39
180.91
178.50
179.26
382,035
-1.49(-0.83%)
Apr 04, 2016
180.26
181.68
179.47
180.75
483,606
+0.75(+0.42%)
Apr 01, 2016
180.25
181.06
179.15
180.00
460,793
-0.80(-0.44%)
Mar 31, 2016
179.50
181.52
178.71
180.81
624,674
+1.17(+0.65%)
Mar 30, 2016
180.92
181.65
179.50
179.64
458,344
-1.02(-0.56%)
Mar 29, 2016
175.32
180.84
175.32
180.66
479,645
+5.41(+3.09%)
Mar 28, 2016
173.67
175.38
172.91
175.25
448,264
+1.58(+0.91%)
Mar 24, 2016
174.84
173.67
173.67
173.67
416,551
-1.76(-1.01%)
Mar 23, 2016
175.43
176.85
175.15
175.43
695,113
+0.02(+0.01%)
Mar 22, 2016
173.63
176.28
173.02
175.41
576,365
+1.71(+0.99%)
Mar 21, 2016
173.56
174.59
173.32
173.70
506,085
+0.14(+0.08%)
Mar 18, 2016
174.02
176.32
172.69
173.56
1,271,972
-0.24(-0.14%)
Mar 17, 2016
170.75
174.37
169.71
173.80
654,234
+3.35(+1.96%)
Mar 16, 2016
169.28
171.06
167.87
170.45
410,270
+0.54(+0.32%)
Mar 15, 2016
169.02
170.01
168.59
169.91
424,844
+0.16(+0.09%)
Mar 14, 2016
171.85
172.67
168.16
169.75
651,637
-2.55(-1.48%)
Mar 11, 2016
170.71
172.40
169.28
172.30
706,121
+2.89(+1.70%)
Mar 10, 2016
171.61
172.49
168.26
169.41
567,673
-1.21(-0.71%)
Mar 09, 2016
170.58
172.26
168.65
170.62
519,511
+0.24(+0.14%)
Mar 08, 2016
171.34
172.94
170.10
170.38
505,014
-0.95(-0.56%)
Mar 07, 2016
169.53
171.56
169.12
171.34
437,458
+0.52(+0.31%)
Mar 04, 2016
170.94
171.87
169.70
170.81
560,993
+1.11(+0.65%)
Mar 03, 2016
167.87
169.75
166.74
169.71
592,206
+2.34(+1.40%)
Mar 02, 2016
165.62
168.17
162.65
167.37
597,543
+1.08(+0.65%)
Mar 01, 2016
161.72
166.44
160.85
166.28
666,676
+5.61(+3.49%)
Feb 29, 2016
161.33
164.73
160.57
160.67
752,096
-0.54(-0.33%)
Feb 26, 2016
161.96
162.56
161.06
161.21
587,211
-0.78(-0.48%)
Feb 25, 2016
160.19
164.96
159.80
161.99
609,803
+2.75(+1.73%)
Feb 24, 2016
159.72
160.70
157.73
159.24
346,172
-1.34(-0.84%)
Feb 23, 2016
159.80
162.40
159.80
160.59
581,787
-0.28(-0.17%)
Feb 22, 2016
160.11
161.90
159.92
160.86
530,593
+1.85(+1.16%)
Feb 19, 2016
155.05
160.29
155.05
159.01
1,373,593
+3.91(+2.52%)
Feb 18, 2016
154.91
156.46
152.68
155.10
519,300
+0.35(+0.23%)
Feb 17, 2016
152.88
156.13
150.72
154.75
709,586
+2.26(+1.48%)
Feb 16, 2016
151.24
152.93
148.79
152.50
566,289
+2.37(+1.58%)
Feb 12, 2016
151.20
150.12
150.12
150.12
668,071
+2.52(+1.71%)
Feb 11, 2016
148.96
149.61
146.83
147.60
616,397
-3.48(-2.30%)
Feb 10, 2016
150.97
153.55
150.14
151.08
593,548
+2.53(+1.71%)
Feb 09, 2016
151.11
153.69
147.14
148.55
966,141
-3.59(-2.36%)
Feb 08, 2016
158.14
158.14
151.00
152.14
810,263
-3.33(-2.14%)
Feb 05, 2016
161.12
165.28
155.14
155.47
901,172
-6.46(-3.99%)
Feb 04, 2016
160.61
163.20
159.11
161.93
754,399
+0.41(+0.26%)
Feb 03, 2016
160.75
162.74
159.10
161.52
796,170
+1.58(+0.99%)
Feb 02, 2016
164.47
166.23
159.38
159.93
737,616
-4.54(-2.76%)
Feb 01, 2016
162.29
166.10
161.56
164.47
1,048,894
+0.86(+0.53%)
Jan 29, 2016
162.79
162.80
157.95
163.61
1,593,166
+1.79(+1.10%)
Jan 28, 2016
168.43
169.81
161.14
161.82
1,300,664
-7.42(-4.38%)
Jan 27, 2016
173.75
173.75
168.13
169.24
671,430
-4.51(-2.60%)
Jan 26, 2016
171.49
173.99
171.27
173.75
614,059
+2.46(+1.44%)
Jan 25, 2016
172.63
174.44
170.79
171.29
563,301
-1.34(-0.77%)
Jan 22, 2016
171.07
173.04
170.04
172.62
955,619
+2.96(+1.74%)
Jan 21, 2016
172.83
174.15
168.37
169.67
765,078
-2.67(-1.55%)
Jan 20, 2016
177.81
177.81
171.93
172.34
934,328
-6.03(-3.38%)
Jan 19, 2016
177.49
179.53
175.94
178.37
631,441
+1.67(+0.95%)
Jan 15, 2016
175.79
176.69
176.69
176.69
789,468
-0.52(-0.29%)
Jan 14, 2016
179.48
181.07
176.99
177.22
824,412
-2.26(-1.26%)
Jan 13, 2016
180.62
181.98
178.39
179.48
799,659
-0.77(-0.43%)
Jan 12, 2016
180.11
180.85
176.88
180.25
834,417
-0.70(-0.39%)
Jan 11, 2016
180.30
181.61
179.73
180.95
621,533
+1.55(+0.86%)
Jan 08, 2016
181.40
183.24
178.99
179.40
500,436
-1.56(-0.86%)
Jan 07, 2016
180.85
182.71
180.21
180.95
599,132
-1.80(-0.99%)
Jan 06, 2016
182.73
184.25
181.67
182.76
246,798
-1.53(-0.83%)
Jan 05, 2016
182.64
184.68
182.55
184.29
335,635
+2.09(+1.15%)
Jan 04, 2016
183.07
183.73
180.83
182.20
474,928
-1.60(-0.87%)
Dec 31, 2015
186.84
183.80
183.80
183.80
444,295
-2.96(-1.59%)
Dec 30, 2015
185.70
187.60
184.89
186.77
523,914
+0.32(+0.17%)
Dec 29, 2015
185.12
186.76
184.78
186.44
474,006
+2.64(+1.44%)
Dec 28, 2015
181.44
183.87
181.12
183.80
399,962
+1.88(+1.03%)
Dec 24, 2015
181.42
181.93
181.93
181.93
180,553
+0.17(+0.09%)
Dec 23, 2015
179.81
181.83
178.02
181.76
459,567
+2.88(+1.61%)
Dec 22, 2015
179.94
181.40
178.74
178.88
601,570
-0.55(-0.31%)
Dec 21, 2015
181.57
182.10
178.68
179.43
869,823
-0.28(-0.16%)
Dec 18, 2015
181.21
181.66
179.41
179.71
1,088,034
-2.41(-1.32%)
Dec 17, 2015
183.24
183.29
181.25
182.12
1,153,984
-1.18(-0.65%)
Dec 16, 2015
180.09
184.03
179.11
183.31
542,779
+3.95(+2.20%)
Dec 15, 2015
178.02
180.76
176.37
179.35
840,173
+1.63(+0.92%)
Dec 14, 2015
175.75
177.89
175.75
177.72
686,000
+1.56(+0.89%)
Dec 11, 2015
173.79
176.38
173.79
176.16
545,934
+1.05(+0.60%)
Dec 10, 2015
175.79
176.75
174.62
175.10
383,364
-0.60(-0.34%)
Dec 09, 2015
176.00
177.38
173.34
175.71
481,548
-1.32(-0.75%)
Dec 08, 2015
177.35
178.09
173.81
177.03
428,836
-0.47(-0.26%)
Dec 07, 2015
177.68
178.80
176.38
177.49
605,766
-0.63(-0.35%)
Dec 04, 2015
174.33
178.84
174.33
178.12
512,654
+4.40(+2.53%)
Dec 03, 2015
174.01
174.97
172.87
173.71
742,147
-1.00(-0.57%)
Dec 02, 2015
179.12
179.96
174.36
174.71
507,516
-4.91(-2.74%)
Dec 01, 2015
177.10
179.84
177.10
179.63
334,689
+3.49(+1.98%)
Nov 30, 2015
179.03
179.86
175.64
176.14
1,183,805
-2.32(-1.30%)
Nov 27, 2015
175.59
179.33
174.65
178.46
199,880
+2.47(+1.40%)
Nov 25, 2015
174.50
176.00
176.00
176.00
294,677
+2.10(+1.21%)
Nov 24, 2015
174.96
175.45
172.24
173.90
264,051
-1.68(-0.96%)
Nov 23, 2015
174.18
175.84
173.22
175.58
333,905
+1.37(+0.79%)
Nov 20, 2015
173.04
174.87
172.61
174.20
378,937
+1.74(+1.01%)
Nov 19, 2015
170.79
172.71
170.26
172.46
259,848
+1.79(+1.05%)
Nov 18, 2015
170.09
170.84
168.03
170.67
371,996
+1.05(+0.62%)
Nov 17, 2015
168.23
171.07
167.19
169.62
330,331
+1.11(+0.66%)
Nov 16, 2015
166.23
169.56
165.84
168.52
253,092
+2.33(+1.40%)
Nov 13, 2015
167.63
168.75
166.08
166.19
228,475
-0.86(-0.51%)
Nov 12, 2015
168.23
168.81
166.78
167.04
291,907
-1.37(-0.81%)
Nov 11, 2015
166.72
168.97
166.14
168.41
261,167
+1.83(+1.10%)
Nov 10, 2015
166.14
168.44
165.36
166.58
503,666
+1.58(+0.96%)
Nov 09, 2015
165.77
167.43
163.55
165.00
355,260
-1.95(-1.17%)
Nov 06, 2015
169.41
169.57
165.17
166.94
428,746
-3.69(-2.16%)
Nov 05, 2015
168.72
170.78
168.10
170.64
420,930
+1.33(+0.78%)
Nov 04, 2015
170.32
171.51
167.91
169.31
529,116
-0.98(-0.58%)
Nov 03, 2015
172.50
173.05
169.32
170.29
562,535
-2.21(-1.28%)
Nov 02, 2015
168.24
173.13
168.10
172.50
683,035
+4.26(+2.53%)
Oct 30, 2015
170.09
172.52
164.96
168.24
1,266,095
-4.43(-2.57%)
Oct 29, 2015
170.34
173.25
169.59
172.68
729,812
+2.34(+1.37%)
Oct 28, 2015
173.71
175.09
167.97
170.34
1,053,874
-3.14(-1.81%)
Oct 27, 2015
175.00
175.89
172.43
173.48
764,757
-1.80(-1.03%)
Oct 26, 2015
176.22
177.06
173.69
175.28
547,863
-0.45(-0.26%)
Oct 23, 2015
176.50
178.74
174.26
175.73
594,008
-1.33(-0.75%)
Oct 22, 2015
179.59
180.28
176.15
177.06
849,789
-1.76(-0.98%)
Oct 21, 2015
181.64
182.29
178.51
178.81
471,354
-2.23(-1.23%)
Oct 20, 2015
181.12
181.83
179.97
181.04
289,118
-0.26(-0.14%)
Oct 19, 2015
178.00
181.41
177.73
181.30
295,615
+3.19(+1.79%)
Oct 16, 2015
177.23
178.62
176.55
178.11
417,156
+1.79(+1.01%)
Oct 15, 2015
173.35
176.46
172.79
176.32
575,373
+3.64(+2.11%)
Oct 14, 2015
175.09
175.09
172.29
172.68
335,290
-2.07(-1.18%)
Oct 13, 2015
175.41
176.12
173.81
174.75
335,835
-1.14(-0.65%)
Oct 12, 2015
174.87
175.97
173.91
175.90
369,417
+1.46(+0.84%)
Oct 09, 2015
175.00
175.18
173.63
174.44
363,137
-0.77(-0.44%)
Oct 08, 2015
174.84
175.82
172.51
175.21
356,860
+0.42(+0.24%)
Oct 07, 2015
173.09
174.91
172.69
174.79
515,957
+1.75(+1.01%)
Oct 06, 2015
174.09
175.16
172.20
173.04
358,385
-1.31(-0.75%)
Oct 05, 2015
174.12
175.06
172.71
174.35
422,449
+0.63(+0.36%)
Oct 02, 2015
171.42
173.81
168.70
173.73
382,459
+1.49(+0.86%)
Oct 01, 2015
171.14
172.52
170.09
172.24
527,946
+1.72(+1.01%)
Sep 30, 2015
168.71
170.84
168.36
170.52
623,952
+3.05(+1.82%)
Sep 29, 2015
164.02
167.91
163.43
167.46
374,051
+3.49(+2.13%)
Sep 28, 2015
165.26
165.75
162.50
163.97
342,502
-1.67(-1.01%)
Sep 25, 2015
165.87
166.89
164.62
165.65
519,185
+0.45(+0.27%)
Sep 24, 2015
167.00
168.10
164.24
165.20
395,714
-2.32(-1.38%)
Sep 23, 2015
166.42
168.71
165.69
167.52
333,035
+1.08(+0.65%)
Sep 22, 2015
167.01
168.03
165.86
166.44
350,075
-1.60(-0.95%)
Sep 21, 2015
166.72
169.16
165.80
168.03
340,830
+1.63(+0.98%)
Sep 18, 2015
166.31
170.85
165.29
166.41
698,849
-0.06(-0.04%)
Sep 17, 2015
164.76
169.10
163.36
166.47
400,013
+1.38(+0.84%)
Sep 16, 2015
162.99
165.30
162.99
165.09
227,899
+1.80(+1.10%)
Sep 15, 2015
161.57
163.90
159.98
163.28
397,551
+2.16(+1.34%)
Sep 14, 2015
163.16
163.16
160.26
161.12
365,246
-1.53(-0.94%)
Sep 11, 2015
158.04
162.76
156.12
162.65
416,441
+4.51(+2.85%)
Sep 10, 2015
156.59
160.47
155.97
158.14
382,461
+0.70(+0.45%)
Sep 09, 2015
160.99
161.50
157.10
157.44
459,005
-2.13(-1.34%)
Sep 08, 2015
159.28
161.50
157.76
159.57
467,562
+2.50(+1.59%)
Sep 04, 2015
159.85
157.07
157.07
157.07
360,997
-3.78(-2.35%)
Sep 03, 2015
161.39
162.42
160.33
160.85
337,231
+0.26(+0.16%)
Sep 02, 2015
161.31
162.67
158.90
160.60
445,739
+1.24(+0.78%)
Sep 01, 2015
160.30
162.56
158.23
159.35
421,121
-3.37(-2.07%)
Aug 31, 2015
166.84
167.19
162.66
162.72
692,751
-4.58(-2.74%)
Aug 28, 2015
166.81
167.49
163.45
167.30
400,693
+0.31(+0.19%)
Aug 27, 2015
164.04
168.47
163.11
166.99
451,373
+3.89(+2.38%)
Aug 26, 2015
161.31
163.53
159.19
163.10
570,590
+4.26(+2.68%)
Aug 25, 2015
161.49
163.87
158.53
158.84
975,712
-1.79(-1.11%)
Aug 24, 2015
169.03
169.03
160.38
160.63
519,307
-8.41(-4.97%)
Aug 21, 2015
171.99
172.88
169.03
169.03
463,456
-3.53(-2.05%)
Aug 20, 2015
171.81
175.12
170.91
172.57
432,590
-0.50(-0.29%)
Aug 19, 2015
174.43
174.83
170.54
173.07
562,106
-2.78(-1.58%)
Aug 18, 2015
174.95
176.05
174.27
175.84
419,113
+0.62(+0.35%)
Aug 17, 2015
173.47
175.29
172.11
175.22
352,421
+1.94(+1.12%)
Aug 14, 2015
172.28
173.50
170.89
173.28
415,838
+0.47(+0.27%)
Aug 13, 2015
172.36
173.58
169.98
172.81
355,295
-0.30(-0.18%)
Aug 12, 2015
172.56
173.32
170.67
173.11
373,861
+0.14(+0.08%)
Aug 11, 2015
171.74
174.03
171.12
172.98
353,545
+0.78(+0.45%)
Aug 10, 2015
172.70
173.68
170.98
172.20
319,903
+0.09(+0.05%)
Aug 07, 2015
171.46
172.22
169.22
172.11
210,345
+0.70(+0.41%)
Aug 06, 2015
169.81
171.56
168.10
171.40
257,983
+1.25(+0.74%)
Aug 05, 2015
170.99
173.24
169.21
170.15
245,754
-0.67(-0.40%)
Aug 04, 2015
171.94
173.55
170.53
170.82
246,180
-0.94(-0.55%)
Aug 03, 2015
171.10
172.06
169.90
171.76
325,227
+1.24(+0.73%)
Jul 31, 2015
172.86
174.38
170.26
170.52
591,867
+0.86(+0.50%)
Jul 30, 2015
168.34
174.31
167.64
169.66
506,462
+0.93(+0.55%)
Jul 29, 2015
169.01
169.09
167.11
168.73
426,535
+0.17(+0.10%)
Jul 28, 2015
169.65
169.85
166.73
168.56
504,364
-1.51(-0.89%)
Jul 27, 2015
169.67
171.76
168.66
170.07
248,378
+0.38(+0.22%)
Jul 24, 2015
168.23
170.30
168.22
169.69
288,355
+1.09(+0.65%)
Jul 23, 2015
169.50
169.75
167.38
168.60
284,929
-1.44(-0.85%)
Jul 22, 2015
169.63
171.37
168.68
170.04
317,828
+0.55(+0.32%)
Jul 21, 2015
169.84
171.51
169.19
169.49
315,662
-0.96(-0.56%)
Jul 20, 2015
168.16
170.54
168.12
170.45
313,693
+1.39(+0.82%)
Jul 17, 2015
169.62
169.66
167.80
169.07
357,085
-0.59(-0.35%)
Jul 16, 2015
169.38
169.38
168.42
169.66
321,037
+0.87(+0.52%)
Jul 15, 2015
167.78
169.41
165.96
168.78
339,883
+0.57(+0.34%)
Jul 14, 2015
167.55
168.82
165.59
168.22
266,443
+0.80(+0.48%)
Jul 13, 2015
169.43
170.44
166.23
167.42
550,176
-0.76(-0.45%)
Jul 10, 2015
168.47
170.35
168.06
168.18
488,536
+0.61(+0.37%)
Jul 09, 2015
168.90
170.13
167.56
167.56
499,621
-0.49(-0.29%)
Jul 08, 2015
167.93
169.14
167.00
168.06
532,519
-0.52(-0.31%)
Jul 07, 2015
167.38
169.06
166.14
168.57
421,851
+2.03(+1.22%)
Jul 06, 2015
164.37
166.85
163.74
166.54
437,035
+1.02(+0.62%)
Jul 02, 2015
165.71
165.52
165.52
165.52
496,454
+1.21(+0.74%)
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
.