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
)
249.80
UNCHANGED
Streaming Delayed Price
Updated: 2:33 PM EDT, May 3, 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 (%)
Apr 30, 2010
70.47
70.85
68.01
68.14
575,578
-2.54(-3.59%)
Apr 29, 2010
67.53
70.98
67.52
70.68
858,433
+3.71(+5.54%)
Apr 28, 2010
66.77
67.55
66.46
66.97
421,631
+0.77(+1.17%)
Apr 27, 2010
67.41
68.11
66.13
66.20
716,616
-1.53(-2.25%)
Apr 26, 2010
67.13
68.56
67.13
67.73
710,445
+0.76(+1.13%)
Apr 23, 2010
65.41
67.10
64.67
66.97
555,153
+1.75(+2.68%)
Apr 22, 2010
64.20
65.48
63.97
65.22
714,291
+0.54(+0.84%)
Apr 21, 2010
63.46
65.34
63.21
64.68
566,545
+1.46(+2.31%)
Apr 20, 2010
62.07
63.26
61.40
63.22
295,237
+1.30(+2.10%)
Apr 19, 2010
61.75
62.73
61.35
61.92
397,836
-0.13(-0.21%)
Apr 16, 2010
62.30
62.97
62.00
62.05
736,971
-0.68(-1.09%)
Apr 15, 2010
63.80
64.12
62.69
62.73
592,575
-1.23(-1.92%)
Apr 14, 2010
65.04
65.08
63.82
63.96
466,701
-0.84(-1.30%)
Apr 13, 2010
63.01
65.03
62.92
64.80
548,762
+1.86(+2.96%)
Apr 12, 2010
62.63
63.22
62.63
62.94
1,138,680
+0.01(+0.02%)
Apr 09, 2010
61.59
63.21
61.59
62.93
816,285
+1.72(+2.81%)
Apr 08, 2010
60.81
61.50
60.80
61.21
518,227
+0.08(+0.14%)
Apr 07, 2010
61.37
61.75
60.84
61.12
1,484,931
-0.70(-1.13%)
Apr 06, 2010
59.83
61.83
59.80
61.82
705,581
+2.32(+3.91%)
Apr 05, 2010
58.60
60.13
58.58
59.50
592,385
+0.99(+1.68%)
Apr 01, 2010
58.04
58.51
58.51
58.51
936,856
+0.59(+1.01%)
Mar 31, 2010
57.39
58.29
57.02
57.92
921,041
+0.08(+0.14%)
Mar 30, 2010
56.96
57.99
56.94
57.84
495,881
+0.85(+1.49%)
Mar 29, 2010
57.24
58.11
56.94
56.99
833,112
-0.18(-0.31%)
Mar 26, 2010
57.91
58.30
57.00
57.17
934,443
-0.83(-1.44%)
Mar 25, 2010
58.62
58.92
57.88
58.00
757,507
-0.40(-0.69%)
Mar 24, 2010
58.23
58.88
58.20
58.40
425,220
-0.01(-0.02%)
Mar 23, 2010
58.61
59.10
57.64
58.42
559,481
-0.72(-1.22%)
Mar 22, 2010
58.28
59.18
58.28
59.14
554,495
+0.46(+0.79%)
Mar 19, 2010
59.17
59.52
58.56
58.67
631,548
-0.48(-0.81%)
Mar 18, 2010
59.52
59.75
59.07
59.15
393,038
-0.32(-0.54%)
Mar 17, 2010
58.62
59.82
58.62
59.47
484,742
+0.67(+1.14%)
Mar 16, 2010
57.67
58.80
57.67
58.80
854,262
+1.22(+2.11%)
Mar 15, 2010
57.49
57.94
57.28
57.58
468,156
-0.41(-0.70%)
Mar 12, 2010
57.90
58.29
57.40
57.99
395,287
+0.41(+0.71%)
Mar 11, 2010
56.91
57.61
56.70
57.58
614,350
+0.38(+0.67%)
Mar 10, 2010
57.26
57.33
56.56
57.20
783,544
+0.01(+0.02%)
Mar 09, 2010
57.36
57.88
56.91
57.19
1,000,487
-0.45(-0.77%)
Mar 08, 2010
57.32
58.10
56.97
57.63
533,770
+0.10(+0.18%)
Mar 05, 2010
56.44
57.65
56.14
57.53
743,505
+1.48(+2.63%)
Mar 04, 2010
55.51
56.10
55.48
56.06
625,913
+0.59(+1.07%)
Mar 03, 2010
55.43
55.69
55.13
55.46
404,220
+0.02(+0.03%)
Mar 02, 2010
55.37
55.57
55.05
55.44
547,798
+0.37(+0.67%)
Mar 01, 2010
54.88
55.11
54.41
55.08
307,148
+0.39(+0.72%)
Feb 26, 2010
54.41
55.41
54.13
54.68
879,769
+0.31(+0.56%)
Feb 25, 2010
53.59
54.47
53.31
54.37
431,290
+0.13(+0.23%)
Feb 24, 2010
54.07
54.26
53.67
54.25
586,084
+0.40(+0.74%)
Feb 23, 2010
53.74
54.09
53.26
53.85
388,996
-0.02(-0.04%)
Feb 22, 2010
53.78
54.07
53.20
53.87
471,491
+0.27(+0.51%)
Feb 19, 2010
53.37
53.73
53.24
53.59
537,064
-0.04(-0.07%)
Feb 18, 2010
53.10
53.80
52.74
53.63
442,430
+0.38(+0.72%)
Feb 17, 2010
52.45
53.25
52.34
53.25
397,999
+0.91(+1.74%)
Feb 16, 2010
51.61
52.45
51.34
52.34
473,071
+1.28(+2.51%)
Feb 12, 2010
49.97
51.06
51.06
51.06
522,968
+0.49(+0.97%)
Feb 11, 2010
49.92
50.63
49.49
50.57
299,361
+0.65(+1.30%)
Feb 10, 2010
49.85
50.45
48.68
49.92
548,906
+0.11(+0.22%)
Feb 09, 2010
50.12
50.26
49.18
49.81
694,661
+0.24(+0.49%)
Feb 08, 2010
50.09
50.77
49.53
49.57
533,504
-0.24(-0.49%)
Feb 05, 2010
49.56
49.96
48.60
49.81
791,776
+0.38(+0.76%)
Feb 04, 2010
50.38
50.38
49.19
49.44
800,831
-1.50(-2.95%)
Feb 03, 2010
52.00
52.21
50.66
50.94
652,098
-1.51(-2.88%)
Feb 02, 2010
51.77
52.54
51.23
52.45
300,019
+0.89(+1.73%)
Feb 01, 2010
51.04
51.68
50.52
51.55
369,464
+0.83(+1.63%)
Jan 29, 2010
52.13
52.31
50.64
50.73
585,140
-1.10(-2.12%)
Jan 28, 2010
52.36
52.37
51.83
51.83
268,413
-0.37(-0.71%)
Jan 27, 2010
51.43
52.41
50.57
52.20
390,339
+0.64(+1.23%)
Jan 26, 2010
51.28
52.31
51.27
51.56
331,502
-0.29(-0.55%)
Jan 25, 2010
52.01
52.42
51.07
51.85
463,393
+0.36(+0.70%)
Jan 22, 2010
53.17
53.98
51.36
51.48
677,624
-1.64(-3.09%)
Jan 21, 2010
54.55
55.17
53.10
53.13
514,181
-1.42(-2.60%)
Jan 20, 2010
54.18
55.17
53.67
54.55
817,811
+0.16(+0.29%)
Jan 19, 2010
53.63
54.50
53.57
54.39
477,487
+0.73(+1.36%)
Jan 15, 2010
53.96
53.66
53.66
53.66
384,724
-0.36(-0.67%)
Jan 14, 2010
53.22
54.19
53.08
54.02
392,741
+0.36(+0.68%)
Jan 13, 2010
52.79
53.76
52.61
53.66
328,470
+1.04(+1.98%)
Jan 12, 2010
52.85
53.32
52.24
52.61
468,019
-0.71(-1.33%)
Jan 11, 2010
53.54
53.78
53.23
53.32
285,481
+0.04(+0.07%)
Jan 08, 2010
53.69
53.97
52.79
53.28
336,322
-0.55(-1.03%)
Jan 07, 2010
53.10
54.29
52.83
53.83
446,753
+0.55(+1.04%)
Jan 06, 2010
52.98
53.88
52.91
53.28
742,911
+0.37(+0.70%)
Jan 05, 2010
52.66
52.99
51.75
52.91
851,866
+0.32(+0.61%)
Jan 04, 2010
53.60
53.87
52.29
52.59
703,771
-0.66(-1.23%)
Dec 31, 2009
53.87
53.25
53.25
53.25
463,272
-0.80(-1.47%)
Dec 30, 2009
53.73
54.13
53.51
54.04
529,427
+0.36(+0.68%)
Dec 29, 2009
54.82
55.12
53.49
53.68
734,347
-1.04(-1.91%)
Dec 28, 2009
55.10
55.56
54.40
54.72
918,995
-0.20(-0.37%)
Dec 24, 2009
54.77
55.05
54.27
54.93
306,337
+0.57(+1.04%)
Dec 23, 2009
54.25
54.62
53.98
54.36
910,027
-0.05(-0.09%)
Dec 22, 2009
53.84
54.86
53.61
54.41
729,731
+0.56(+1.04%)
Dec 21, 2009
53.61
54.06
53.22
53.85
500,353
+0.52(+0.98%)
Dec 18, 2009
53.01
53.37
52.44
53.33
949,186
+0.57(+1.07%)
Dec 17, 2009
52.86
53.25
52.55
52.76
477,399
-0.50(-0.94%)
Dec 16, 2009
53.50
53.62
53.00
53.27
468,491
-0.11(-0.20%)
Dec 15, 2009
52.49
53.61
52.34
53.37
908,189
+0.40(+0.76%)
Dec 14, 2009
52.63
53.10
52.63
52.97
849,367
+0.58(+1.12%)
Dec 11, 2009
51.78
52.62
51.67
52.39
864,600
+0.83(+1.61%)
Dec 10, 2009
51.30
51.87
51.08
51.56
515,623
+0.33(+0.65%)
Dec 09, 2009
51.10
51.52
50.94
51.22
563,007
+0.10(+0.20%)
Dec 08, 2009
50.89
51.84
50.65
51.12
371,441
+0.04(+0.09%)
Dec 07, 2009
52.06
52.06
50.74
51.08
660,618
-0.93(-1.79%)
Dec 04, 2009
51.73
52.73
51.14
52.01
697,110
+0.96(+1.87%)
Dec 03, 2009
52.28
52.77
50.82
51.05
625,565
-1.05(-2.02%)
Dec 02, 2009
51.03
52.34
50.91
52.10
1,189,848
+0.94(+1.83%)
Dec 01, 2009
50.30
51.29
49.93
51.17
1,079,282
+1.01(+2.02%)
Nov 30, 2009
48.05
50.21
47.81
50.15
1,364,607
+2.35(+4.92%)
Nov 27, 2009
48.01
48.82
47.80
47.80
411,693
-1.41(-2.86%)
Nov 25, 2009
49.00
49.25
48.73
49.21
643,737
+0.40(+0.82%)
Nov 24, 2009
49.80
49.90
48.58
48.81
1,403,784
-1.15(-2.30%)
Nov 23, 2009
49.90
50.40
49.61
49.96
676,258
+0.87(+1.77%)
Nov 20, 2009
49.74
49.76
49.08
49.09
462,391
-0.67(-1.34%)
Nov 19, 2009
50.00
50.05
49.10
49.76
785,831
-1.19(-2.35%)
Nov 18, 2009
50.77
51.41
50.56
50.95
1,107,453
+0.35(+0.68%)
Nov 17, 2009
52.15
52.52
50.57
50.61
814,961
-1.72(-3.29%)
Nov 16, 2009
51.80
52.76
51.79
52.33
525,262
+1.04(+2.02%)
Nov 13, 2009
51.57
51.81
50.88
51.29
636,223
+0.09(+0.17%)
Nov 12, 2009
51.35
51.69
50.86
51.20
441,053
-0.33(-0.63%)
Nov 11, 2009
50.87
51.71
50.64
51.53
557,551
+0.97(+1.93%)
Nov 10, 2009
49.96
50.93
49.56
50.56
714,595
+0.45(+0.90%)
Nov 09, 2009
49.37
50.17
49.09
50.10
1,271,598
+1.48(+3.04%)
Nov 06, 2009
49.25
49.51
48.25
48.62
630,000
-0.55(-1.11%)
Nov 05, 2009
49.41
49.82
48.83
49.17
772,054
+0.43(+0.89%)
Nov 04, 2009
49.49
50.29
48.71
48.74
1,729,294
+0.44(+0.91%)
Nov 03, 2009
47.17
48.83
46.74
48.30
889,538
+0.59(+1.24%)
Nov 02, 2009
47.47
48.15
46.37
47.71
690,763
+0.43(+0.90%)
Oct 30, 2009
48.35
48.63
46.61
47.28
1,219,174
-1.36(-2.81%)
Oct 29, 2009
48.07
48.77
47.32
48.64
890,131
+1.19(+2.50%)
Oct 28, 2009
48.64
49.47
47.32
47.46
728,539
-1.31(-2.70%)
Oct 27, 2009
48.80
49.13
48.04
48.77
775,729
+0.24(+0.49%)
Oct 26, 2009
48.54
49.20
48.46
48.53
776,697
+0.13(+0.26%)
Oct 23, 2009
48.41
48.84
48.16
48.40
531,414
-0.45(-0.93%)
Oct 22, 2009
47.64
48.98
47.30
48.86
694,489
+1.24(+2.60%)
Oct 21, 2009
48.83
49.77
47.62
47.62
751,634
-1.18(-2.42%)
Oct 20, 2009
48.69
49.25
48.66
48.80
701,067
-1.53(-3.04%)
Oct 19, 2009
49.06
50.61
49.06
50.33
854,328
+1.53(+3.14%)
Oct 16, 2009
49.12
49.43
48.42
48.79
652,436
-0.81(-1.64%)
Oct 15, 2009
50.10
50.12
49.15
49.61
727,292
-0.89(-1.76%)
Oct 14, 2009
49.75
50.69
49.32
50.49
1,048,858
+1.72(+3.52%)
Oct 13, 2009
48.84
49.15
47.95
48.78
525,779
-0.24(-0.49%)
Oct 12, 2009
49.08
49.74
48.84
49.01
555,597
-0.45(-0.92%)
Oct 09, 2009
48.77
49.75
48.55
49.47
620,091
+0.51(+1.04%)
Oct 08, 2009
48.05
49.49
48.05
48.96
658,404
+1.33(+2.80%)
Oct 07, 2009
47.60
48.17
46.92
47.62
427,221
-0.06(-0.12%)
Oct 06, 2009
48.46
49.12
47.19
47.68
529,874
-0.55(-1.13%)
Oct 05, 2009
47.43
48.64
47.13
48.23
500,846
+1.17(+2.49%)
Oct 02, 2009
47.15
48.62
46.08
47.06
1,072,478
-0.55(-1.15%)
Oct 01, 2009
49.91
50.06
47.58
47.61
1,040,461
-2.44(-4.88%)
Sep 30, 2009
50.98
51.41
49.74
50.05
786,553
-0.56(-1.11%)
Sep 29, 2009
51.40
51.86
50.47
50.61
518,178
-0.04(-0.07%)
Sep 28, 2009
50.69
51.44
50.25
50.64
644,541
-0.04(-0.09%)
Sep 25, 2009
50.80
51.47
50.22
50.69
519,401
-0.35(-0.68%)
Sep 24, 2009
52.26
52.66
50.23
51.03
828,757
-0.95(-1.83%)
Sep 23, 2009
53.92
54.39
51.94
51.98
911,420
-2.14(-3.95%)
Sep 22, 2009
53.37
54.31
53.14
54.12
679,963
+1.14(+2.16%)
Sep 21, 2009
52.49
53.32
52.29
52.98
1,042,775
-0.05(-0.09%)
Sep 18, 2009
52.40
54.01
52.15
53.03
1,751,464
+0.85(+1.63%)
Sep 17, 2009
52.10
53.59
51.42
52.18
856,624
+2.19(+4.39%)
Sep 16, 2009
49.10
52.25
49.10
49.98
2,102,162
+1.15(+2.36%)
Sep 15, 2009
47.72
48.84
47.23
48.83
1,130,558
+0.94(+1.96%)
Sep 14, 2009
46.78
47.98
46.60
47.90
726,621
+0.80(+1.70%)
Sep 11, 2009
47.73
47.73
46.66
47.10
542,776
-0.36(-0.77%)
Sep 10, 2009
47.23
47.53
46.44
47.46
680,862
+0.05(+0.11%)
Sep 09, 2009
46.57
47.48
46.15
47.41
1,196,706
+0.77(+1.66%)
Sep 08, 2009
45.90
46.67
45.55
46.64
650,038
+1.28(+2.81%)
Sep 04, 2009
44.37
45.44
43.90
45.36
1,052,807
+0.80(+1.79%)
Sep 03, 2009
44.34
44.57
43.71
44.56
974,995
+0.47(+1.07%)
Sep 02, 2009
45.00
45.12
43.73
44.09
1,280,923
-1.36(-2.99%)
Sep 01, 2009
46.71
47.12
45.32
45.45
1,253,230
-1.47(-3.14%)
Aug 31, 2009
46.35
47.07
46.03
46.92
884,876
+0.31(+0.66%)
Aug 28, 2009
47.08
47.23
46.10
46.61
761,968
-0.28(-0.60%)
Aug 27, 2009
46.48
47.07
45.80
46.90
885,714
+0.41(+0.89%)
Aug 26, 2009
46.56
46.84
46.05
46.48
908,206
-0.11(-0.23%)
Aug 25, 2009
46.71
47.29
46.29
46.59
1,138,749
+0.32(+0.69%)
Aug 24, 2009
46.25
46.96
46.08
46.27
1,190,555
+0.06(+0.14%)
Aug 21, 2009
46.05
47.50
45.81
46.20
963,896
+0.62(+1.37%)
Aug 20, 2009
44.76
45.88
44.55
45.58
1,251,216
+0.85(+1.90%)
Aug 19, 2009
44.34
44.93
44.03
44.73
829,414
-0.23(-0.50%)
Aug 18, 2009
44.34
45.39
44.10
44.96
1,183,792
+0.38(+0.86%)
Aug 17, 2009
44.78
45.03
43.88
44.57
1,689,935
-1.41(-3.06%)
Aug 14, 2009
45.64
46.08
44.84
45.98
662,222
-0.22(-0.48%)
Aug 13, 2009
46.04
46.85
45.59
46.20
547,632
+0.20(+0.42%)
Aug 12, 2009
45.63
46.85
45.63
46.01
931,382
+0.03(+0.05%)
Aug 11, 2009
45.53
46.30
44.74
45.98
1,711,583
-0.01(-0.03%)
Aug 10, 2009
47.24
47.32
45.83
46.00
1,961,758
-1.27(-2.69%)
Aug 07, 2009
45.87
47.54
45.37
47.27
2,638,706
+1.65(+3.63%)
Aug 06, 2009
46.35
49.47
45.16
45.61
4,631,693
+0.08(+0.17%)
Aug 05, 2009
44.11
45.81
43.98
45.54
2,024,204
+1.30(+2.94%)
Aug 04, 2009
41.02
44.49
40.67
44.24
2,461,890
+3.04(+7.39%)
Aug 03, 2009
41.49
41.72
40.63
41.19
999,078
+0.31(+0.75%)
Jul 31, 2009
41.50
41.50
40.46
40.88
1,293,965
-0.86(-2.06%)
Jul 30, 2009
41.08
42.60
41.08
41.74
1,212,461
+0.99(+2.42%)
Jul 29, 2009
41.07
41.14
40.35
40.76
1,164,127
-0.54(-1.31%)
Jul 28, 2009
40.76
41.49
40.68
41.30
1,428,450
+0.46(+1.12%)
Jul 27, 2009
39.85
41.20
39.58
40.84
1,061,656
+0.97(+2.45%)
Jul 24, 2009
38.44
40.01
37.94
39.86
2,467
+1.03(+2.66%)
Jul 23, 2009
37.67
39.18
37.45
38.83
1,399,033
+1.03(+2.71%)
Jul 22, 2009
37.82
38.29
37.41
37.81
590,555
-0.19(-0.50%)
Jul 21, 2009
38.42
38.46
37.36
38.00
997,503
-0.72(-1.85%)
Jul 20, 2009
37.89
38.80
37.89
38.71
1,138,536
+1.18(+3.13%)
Jul 17, 2009
38.31
38.65
37.22
37.54
979,204
-1.03(-2.67%)
Jul 16, 2009
37.87
38.64
37.43
38.57
1,262,407
+0.22(+0.57%)
Jul 15, 2009
37.83
38.59
37.04
38.35
1,221,382
+1.01(+2.69%)
Jul 14, 2009
37.08
37.70
36.46
37.34
603,614
+0.03(+0.08%)
Jul 13, 2009
36.27
37.41
35.96
37.31
1,235,375
+1.43(+4.00%)
Jul 10, 2009
36.03
37.05
35.19
35.88
1,060,039
-0.50(-1.38%)
Jul 09, 2009
37.30
37.39
35.95
36.38
1,420,395
-0.53(-1.43%)
Jul 08, 2009
37.35
37.61
36.26
36.91
2,080,002
-0.75(-2.00%)
Jul 07, 2009
39.20
39.24
37.58
37.66
878,940
-1.59(-4.05%)
Jul 06, 2009
37.29
39.28
37.27
39.25
1,058,251
+2.02(+5.42%)
Jul 02, 2009
38.91
39.21
37.24
37.24
1,110,570
-2.15(-5.46%)
Jul 01, 2009
39.05
39.84
39.05
39.39
644,260
+0.25(+0.64%)
Jun 30, 2009
39.24
39.54
38.77
39.14
1,162,585
+0.08(+0.19%)
Jun 29, 2009
38.99
39.30
38.18
39.06
758,106
+0.33(+0.84%)
Jun 26, 2009
38.93
39.20
38.13
38.73
1,338,428
-0.69(-1.74%)
Jun 25, 2009
39.00
39.47
38.92
39.42
1,214,455
-0.60(-1.51%)
Jun 24, 2009
39.75
40.28
39.42
40.02
1,067,576
+0.58(+1.47%)
Jun 23, 2009
38.59
40.34
38.47
39.44
1,871,870
+0.75(+1.95%)
Jun 22, 2009
39.32
39.78
38.66
38.69
1,147,932
-1.17(-2.93%)
Jun 19, 2009
40.32
40.41
39.18
39.86
1,038,273
-0.33(-0.81%)
Jun 18, 2009
39.78
40.41
39.31
40.19
918,235
+0.71(+1.80%)
Jun 17, 2009
39.61
40.37
38.99
39.47
1,089,464
-0.19(-0.48%)
Jun 16, 2009
40.28
40.63
39.07
39.66
837,468
-0.14(-0.35%)
Jun 15, 2009
40.70
40.80
39.61
39.80
1,592,950
-1.65(-3.97%)
Jun 12, 2009
40.17
41.46
39.97
41.45
1,226,538
+1.31(+3.27%)
Jun 11, 2009
41.88
42.30
39.97
40.13
1,459,526
-1.46(-3.51%)
Jun 10, 2009
42.45
42.51
40.84
41.59
1,461,945
-0.47(-1.11%)
Jun 09, 2009
42.58
42.58
41.52
42.06
1,262,704
-0.16(-0.37%)
Jun 08, 2009
42.39
42.92
41.95
42.22
1,154,901
-0.58(-1.37%)
Jun 05, 2009
43.80
43.80
42.29
42.80
1,187,485
-0.50(-1.16%)
Jun 04, 2009
43.54
44.13
42.74
43.30
2,002,858
-0.23(-0.53%)
Jun 03, 2009
42.65
43.69
42.31
43.54
1,069,172
+0.70(+1.63%)
Jun 02, 2009
43.38
43.68
42.08
42.84
1,329,819
-0.70(-1.60%)
Jun 01, 2009
43.50
45.18
42.51
43.54
2,016,886
+0.72(+1.67%)
May 29, 2009
41.62
42.82
41.13
42.82
1,664,503
+1.24(+2.98%)
May 28, 2009
41.29
41.89
40.30
41.58
1,500,803
+0.86(+2.12%)
May 27, 2009
41.88
42.22
40.33
40.72
1,897,718
-1.16(-2.76%)
May 26, 2009
39.12
42.12
38.81
41.88
1,825,912
+2.71(+6.92%)
May 22, 2009
40.21
40.53
39.00
39.17
960,789
-0.80(-2.01%)
May 21, 2009
39.10
40.55
38.90
39.97
1,160,433
+0.42(+1.07%)
May 20, 2009
40.72
41.36
39.41
39.55
1,571,707
-0.50(-1.26%)
May 19, 2009
39.95
41.19
39.41
40.05
1,638,180
-1.38(-3.32%)
May 18, 2009
40.02
41.70
39.54
41.43
2,379,206
+2.16(+5.51%)
May 15, 2009
39.88
40.14
38.66
39.27
1,681,923
-0.79(-1.98%)
May 14, 2009
39.30
40.50
38.41
40.06
1,807,391
+1.04(+2.66%)
May 13, 2009
40.12
40.23
38.71
39.02
2,137,461
-2.04(-4.98%)
May 12, 2009
41.10
41.90
39.65
41.07
1,828,008
+0.18(+0.45%)
May 11, 2009
41.42
42.12
40.40
40.88
2,249,341
-1.67(-3.92%)
May 08, 2009
41.32
42.81
40.39
42.55
3,309,625
+2.13(+5.26%)
May 07, 2009
43.51
43.51
39.93
40.42
2,842,612
-2.13(-5.00%)
May 06, 2009
40.76
42.85
40.14
42.55
2,725,752
+2.57(+6.42%)
May 05, 2009
40.78
41.41
39.03
39.98
2,144,081
-1.58(-3.81%)
May 04, 2009
40.02
41.85
38.59
41.57
2,929,423
+2.64(+6.79%)
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
.