Essex Property Trust (NY: ESS )

312.24 +0.10 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 214.69 217.01 210.44 212.13 753,630 -3.33(-1.55%)
Jan 28, 2021 212.68 218.26 211.19 215.46 446,210 +3.70(+1.75%)
Jan 27, 2021 214.31 215.37 208.71 211.76 525,511 -4.05(-1.88%)
Jan 26, 2021 214.95 217.11 214.18 215.81 408,163 +1.02(+0.47%)
Jan 25, 2021 214.72 217.60 213.53 214.79 435,167 -0.74(-0.34%)
Jan 22, 2021 216.47 216.90 214.60 215.53 413,751 -1.55(-0.71%)
Jan 21, 2021 214.79 218.12 212.35 217.08 538,007 +0.36(+0.17%)
Jan 20, 2021 209.98 217.40 208.66 216.72 725,067 +6.74(+3.21%)
Jan 19, 2021 214.22 214.22 208.69 209.98 383,002 -2.96(-1.39%)
Jan 15, 2021 209.38 214.51 208.22 212.94 589,620 +3.05(+1.45%)
Jan 14, 2021 210.26 212.08 208.56 209.89 352,736 +0.65(+0.31%)
Jan 13, 2021 205.48 209.70 205.48 209.24 247,996 +3.47(+1.69%)
Jan 12, 2021 204.91 206.90 202.66 205.76 343,716 +1.01(+0.49%)
Jan 11, 2021 206.54 207.25 203.23 204.76 325,294 -2.31(-1.12%)
Jan 08, 2021 205.06 207.68 204.39 207.07 243,416 +2.12(+1.03%)
Jan 07, 2021 208.55 208.55 203.99 204.95 538,120 -4.58(-2.18%)
Jan 06, 2021 201.95 210.16 201.75 209.53 703,948 +8.37(+4.16%)
Jan 05, 2021 202.59 204.63 200.78 201.16 765,096 -0.91(-0.45%)
Jan 04, 2021 210.04 211.86 201.94 202.07 642,778 -8.12(-3.86%)
Dec 31, 2020 210.19 210.19 210.19 328,345 +1.02(+0.49%)
Dec 30, 2020 206.66 209.63 206.66 209.18 331,233 +3.08(+1.49%)
Dec 29, 2020 209.15 210.61 206.03 206.09 255,923 -3.05(-1.46%)
Dec 28, 2020 206.23 209.44 205.16 209.15 246,150 +3.57(+1.74%)
Dec 24, 2020 203.68 205.81 202.76 205.58 121,468 +2.64(+1.30%)
Dec 23, 2020 207.56 208.77 202.94 202.94 410,570 -3.06(-1.49%)
Dec 22, 2020 205.58 207.28 204.46 206.00 436,581 +0.79(+0.38%)
Dec 21, 2020 202.95 205.95 201.85 205.21 568,253 -0.47(-0.23%)
Dec 18, 2020 212.55 212.76 204.44 205.68 1,188,131 -6.57(-3.09%)
Dec 17, 2020 212.99 213.83 208.75 212.25 550,432 +1.16(+0.55%)
Dec 16, 2020 213.26 215.89 210.70 211.09 471,695 -1.70(-0.80%)
Dec 15, 2020 210.13 212.81 208.71 212.79 748,896 +1.94(+0.92%)
Dec 14, 2020 216.33 218.01 210.62 210.85 514,700 -3.23(-1.51%)
Dec 11, 2020 213.56 215.70 211.83 214.08 512,878 -1.29(-0.60%)
Dec 10, 2020 218.40 221.61 214.87 215.37 389,426 -4.19(-1.91%)
Dec 09, 2020 222.01 223.56 216.52 219.56 451,661 -2.03(-0.91%)
Dec 08, 2020 220.73 224.35 220.52 221.58 447,289 -0.45(-0.20%)
Dec 07, 2020 220.11 222.50 219.84 222.03 575,270 +0.24(+0.11%)
Dec 04, 2020 220.49 222.86 220.17 221.79 700,321 +3.41(+1.56%)
Dec 03, 2020 219.66 221.94 217.71 218.39 702,272 +0.13(+0.06%)
Dec 02, 2020 216.07 221.04 215.54 218.26 466,022 +1.90(+0.88%)
Dec 01, 2020 219.69 220.37 216.06 216.36 513,296 +0.58(+0.27%)
Nov 30, 2020 218.47 219.38 213.31 215.78 1,484,636 -3.62(-1.65%)
Nov 27, 2020 223.03 223.96 217.81 219.41 183,341 -3.85(-1.73%)
Nov 25, 2020 226.01 226.15 222.01 223.26 378,875 -2.75(-1.22%)
Nov 24, 2020 225.39 227.48 223.76 226.01 588,474 +4.44(+2.00%)
Nov 23, 2020 224.59 225.82 221.07 221.57 555,700 -1.43(-0.64%)
Nov 20, 2020 223.60 225.06 221.10 223.00 500,229 -0.04(-0.02%)
Nov 19, 2020 221.56 224.67 217.91 223.04 819,264 -0.04(-0.02%)
Nov 18, 2020 228.44 229.33 222.22 223.09 641,639 -5.09(-2.23%)
Nov 17, 2020 228.20 231.91 226.60 228.18 611,721 -2.59(-1.12%)
Nov 16, 2020 232.45 232.47 225.12 230.76 475,430 +7.06(+3.15%)
Nov 13, 2020 218.54 224.74 217.23 223.71 496,469 +6.78(+3.13%)
Nov 12, 2020 220.63 220.63 213.67 216.92 878,698 +0.38(+0.17%)
Nov 11, 2020 227.80 227.80 215.96 216.55 816,430 -10.70(-4.71%)
Nov 10, 2020 223.36 232.68 223.19 227.25 1,059,703 +3.94(+1.76%)
Nov 09, 2020 219.40 242.34 216.71 223.30 1,447,637 +23.95(+12.01%)
Nov 06, 2020 198.77 201.67 196.47 199.35 626,255 +0.90(+0.46%)
Nov 05, 2020 199.11 200.61 195.74 198.45 644,621 +0.55(+0.28%)
Nov 04, 2020 197.34 199.63 192.57 197.90 799,632 +1.29(+0.66%)
Nov 03, 2020 192.39 198.09 192.21 196.61 773,773 +6.17(+3.24%)
Nov 02, 2020 180.76 190.71 179.19 190.44 1,065,118 +10.89(+6.07%)
Oct 30, 2020 172.81 180.65 172.81 179.55 1,360,648 +6.15(+3.55%)
Oct 29, 2020 166.16 176.10 165.73 173.40 1,162,641 +9.88(+6.04%)
Oct 28, 2020 168.50 169.31 163.50 163.51 900,777 -7.92(-4.62%)
Oct 27, 2020 174.66 176.36 171.38 171.43 379,587 -3.23(-1.85%)
Oct 26, 2020 177.43 178.17 172.97 174.66 484,490 -3.70(-2.07%)
Oct 23, 2020 179.19 180.06 178.19 178.35 371,469 +0.62(+0.35%)
Oct 22, 2020 175.93 179.01 175.93 177.73 355,144 +2.27(+1.30%)
Oct 21, 2020 174.37 176.43 174.09 175.46 565,476 +0.07(+0.04%)
Oct 20, 2020 176.32 177.34 175.21 175.39 390,220 +0.69(+0.40%)
Oct 19, 2020 178.09 178.41 174.34 174.69 443,784 -2.62(-1.48%)
Oct 16, 2020 179.34 179.80 175.73 177.31 457,157 -2.32(-1.29%)
Oct 15, 2020 180.27 182.30 179.53 179.63 347,069 -1.93(-1.06%)
Oct 14, 2020 184.85 184.85 180.21 181.57 389,652 -2.28(-1.24%)
Oct 13, 2020 187.77 191.57 183.19 183.85 470,923 -6.55(-3.44%)
Oct 12, 2020 189.18 191.22 187.46 190.40 286,385 +1.32(+0.70%)
Oct 09, 2020 191.10 191.60 186.97 189.08 404,627 -0.47(-0.25%)
Oct 08, 2020 186.10 190.32 185.32 189.54 383,848 +4.89(+2.65%)
Oct 07, 2020 185.44 186.37 181.86 184.66 535,854 -0.32(-0.17%)
Oct 06, 2020 188.45 188.45 183.80 184.97 557,816 -2.31(-1.23%)
Oct 05, 2020 187.71 188.54 183.26 187.28 772,270 +1.14(+0.61%)
Oct 02, 2020 178.89 187.42 176.11 186.14 844,693 +4.63(+2.55%)
Oct 01, 2020 176.42 181.65 176.40 181.50 492,227 +5.29(+3.00%)
Sep 30, 2020 176.91 178.19 174.12 176.21 499,844 +1.04(+0.60%)
Sep 29, 2020 179.91 181.07 174.63 175.17 376,473 -5.13(-2.84%)
Sep 28, 2020 180.77 182.08 178.36 180.29 460,241 +2.96(+1.67%)
Sep 25, 2020 172.41 177.54 172.09 177.33 340,811 +4.46(+2.58%)
Sep 24, 2020 175.50 176.86 172.30 172.88 496,749 -2.56(-1.46%)
Sep 23, 2020 180.34 182.01 175.20 175.44 455,893 -4.82(-2.67%)
Sep 22, 2020 177.70 181.24 177.70 180.26 503,513 +2.75(+1.55%)
Sep 21, 2020 181.58 182.27 177.06 177.51 510,483 -6.19(-3.37%)
Sep 18, 2020 186.41 187.55 183.25 183.70 685,421 -4.38(-2.33%)
Sep 17, 2020 190.11 193.07 187.03 188.08 451,448 -2.68(-1.40%)
Sep 16, 2020 189.33 192.56 188.26 190.76 375,149 +2.75(+1.47%)
Sep 15, 2020 193.15 194.31 187.20 188.00 612,108 -5.21(-2.70%)
Sep 14, 2020 187.20 195.83 187.20 193.21 627,275 +7.97(+4.31%)
Sep 11, 2020 188.19 188.19 183.18 185.24 428,287 -2.41(-1.29%)
Sep 10, 2020 190.56 192.27 187.18 187.65 663,833 -2.19(-1.15%)
Sep 09, 2020 190.37 194.41 188.19 189.84 814,010 -2.66(-1.38%)
Sep 08, 2020 193.24 194.38 189.24 192.50 464,871 -2.34(-1.20%)
Sep 04, 2020 192.54 196.10 190.82 194.84 398,591 +2.02(+1.05%)
Sep 03, 2020 193.54 197.43 191.22 192.82 364,498 +0.83(+0.43%)
Sep 02, 2020 187.27 192.12 186.20 191.99 483,754 +5.01(+2.68%)
Sep 01, 2020 186.30 187.12 184.61 186.98 379,584 -1.13(-0.60%)
Aug 31, 2020 190.33 191.12 186.73 188.11 596,588 -3.59(-1.87%)
Aug 28, 2020 188.79 191.93 186.83 191.69 375,456 +3.47(+1.85%)
Aug 27, 2020 186.08 189.41 185.74 188.22 321,169 +3.34(+1.80%)
Aug 26, 2020 186.00 186.55 183.28 184.88 470,730 -2.81(-1.50%)
Aug 25, 2020 186.57 187.74 185.59 187.69 310,226 +0.77(+0.41%)
Aug 24, 2020 184.46 186.91 181.73 186.91 354,979 +1.84(+0.99%)
Aug 21, 2020 185.09 185.83 181.19 185.07 376,837 +0.44(+0.24%)
Aug 20, 2020 182.50 186.57 182.36 184.63 310,661 +1.57(+0.86%)
Aug 19, 2020 189.89 189.89 182.81 183.06 489,395 -6.98(-3.67%)
Aug 18, 2020 191.70 192.51 187.91 190.03 344,685 -1.32(-0.69%)
Aug 17, 2020 190.39 192.49 188.95 191.35 580,696 +0.96(+0.50%)
Aug 14, 2020 187.12 192.56 186.72 190.40 572,623 +2.71(+1.44%)
Aug 13, 2020 190.95 193.97 187.28 187.69 457,518 -4.50(-2.34%)
Aug 12, 2020 191.52 192.72 188.84 192.19 310,631 +1.46(+0.76%)
Aug 11, 2020 195.20 196.34 190.09 190.73 381,291 -3.43(-1.77%)
Aug 10, 2020 194.61 196.49 192.41 194.16 300,986 +0.25(+0.13%)
Aug 07, 2020 190.30 193.91 189.57 193.91 279,578 +2.79(+1.46%)
Aug 06, 2020 187.68 192.12 187.36 191.12 424,800 +2.27(+1.20%)
Aug 05, 2020 186.16 189.76 184.40 188.85 496,820 +2.69(+1.45%)
Aug 04, 2020 184.62 186.78 180.76 186.16 781,957 +0.03(+0.01%)
Aug 03, 2020 191.14 191.14 185.01 186.13 530,210 -5.65(-2.94%)
Jul 31, 2020 191.47 192.81 187.66 191.78 1,124,758 +0.10(+0.05%)
Jul 30, 2020 187.47 192.21 186.65 191.68 599,047 +1.28(+0.67%)
Jul 29, 2020 190.54 191.21 186.06 190.40 507,458 +0.97(+0.51%)
Jul 28, 2020 184.41 190.28 184.03 189.43 532,514 +4.75(+2.57%)
Jul 27, 2020 184.60 185.22 181.88 184.67 473,945 -1.35(-0.73%)
Jul 24, 2020 187.12 188.56 185.93 186.03 335,632 -1.92(-1.02%)
Jul 23, 2020 191.11 192.70 184.92 187.95 483,353 -3.91(-2.04%)
Jul 22, 2020 185.93 192.49 185.00 191.86 553,218 +4.44(+2.37%)
Jul 21, 2020 187.72 190.42 186.76 187.42 467,473 +0.42(+0.22%)
Jul 20, 2020 191.69 193.91 186.84 187.00 610,086 -6.89(-3.55%)
Jul 17, 2020 195.50 196.35 192.88 193.89 454,645 -0.95(-0.49%)
Jul 16, 2020 195.61 197.29 194.64 194.84 402,536 -1.75(-0.89%)
Jul 15, 2020 200.56 201.79 196.35 196.59 338,412 -1.76(-0.89%)
Jul 14, 2020 195.16 198.99 194.27 198.35 373,828 +2.96(+1.52%)
Jul 13, 2020 196.58 197.15 193.33 195.39 402,489 -0.38(-0.20%)
Jul 10, 2020 194.81 197.44 194.74 195.77 297,533 +1.22(+0.63%)
Jul 09, 2020 196.00 196.61 191.68 194.54 678,576 -2.61(-1.32%)
Jul 08, 2020 198.19 199.08 196.40 197.15 371,170 -1.04(-0.53%)
Jul 07, 2020 200.67 201.62 198.00 198.19 336,122 -6.15(-3.01%)
Jul 06, 2020 210.63 210.63 203.95 204.34 277,133 -1.61(-0.78%)
Jul 02, 2020 210.89 211.59 203.82 205.95 308,353 -2.02(-0.97%)
Jul 01, 2020 199.90 209.39 199.39 207.97 547,706 +8.86(+4.45%)
Jun 30, 2020 197.35 200.42 196.72 199.10 987,215 +2.38(+1.21%)
Jun 29, 2020 195.00 196.79 192.86 196.72 409,704 +3.23(+1.67%)
Jun 26, 2020 196.27 197.90 192.81 193.49 757,919 -3.85(-1.95%)
Jun 25, 2020 195.44 197.55 193.43 197.34 322,415 +1.28(+0.65%)
Jun 24, 2020 197.78 199.10 192.99 196.06 683,305 -3.86(-1.93%)
Jun 23, 2020 203.19 203.19 198.58 199.91 500,174 -1.15(-0.57%)
Jun 22, 2020 200.93 203.48 197.23 201.06 500,362 -0.17(-0.09%)
Jun 19, 2020 213.30 213.30 200.91 201.23 1,730,413 -7.88(-3.77%)
Jun 18, 2020 206.86 209.60 204.97 209.11 594,102 -0.15(-0.07%)
Jun 17, 2020 217.93 221.10 208.98 209.25 503,521 -7.31(-3.37%)
Jun 16, 2020 218.52 221.25 214.29 216.56 635,895 +5.98(+2.84%)
Jun 15, 2020 207.92 213.80 206.62 210.58 626,594 -4.34(-2.02%)
Jun 12, 2020 214.32 217.74 205.83 214.92 853,879 +3.09(+1.46%)
Jun 11, 2020 215.30 217.23 209.81 211.83 726,749 -12.23(-5.46%)
Jun 10, 2020 229.04 229.84 222.48 224.06 461,632 -6.66(-2.89%)
Jun 09, 2020 232.66 234.15 229.18 230.72 502,425 -7.02(-2.95%)
Jun 08, 2020 229.51 237.95 229.34 237.75 811,670 +11.78(+5.21%)
Jun 05, 2020 223.20 230.49 222.97 225.97 882,226 +10.36(+4.81%)
Jun 04, 2020 216.13 217.15 209.59 215.61 462,058 -2.22(-1.02%)
Jun 03, 2020 215.14 218.86 214.70 217.83 441,334 +5.40(+2.54%)
Jun 02, 2020 214.88 215.85 211.98 212.43 538,387 -0.10(-0.05%)
Jun 01, 2020 208.92 214.32 207.80 212.53 418,088 +3.56(+1.71%)
May 29, 2020 212.23 213.09 208.31 208.97 653,827 -5.24(-2.45%)
May 28, 2020 215.65 215.65 209.54 214.21 466,227 +0.71(+0.33%)
May 27, 2020 217.53 218.84 210.65 213.51 442,531 +0.71(+0.34%)
May 26, 2020 212.22 214.82 209.44 212.79 399,680 +9.30(+4.57%)
May 22, 2020 202.37 203.96 200.41 203.50 335,046 +0.84(+0.42%)
May 21, 2020 202.70 207.16 200.60 202.65 286,833 -0.37(-0.18%)
May 20, 2020 200.92 203.21 198.75 203.02 380,389 +4.19(+2.11%)
May 19, 2020 207.04 208.19 198.69 198.83 510,233 -8.27(-3.99%)
May 18, 2020 202.88 210.23 202.80 207.10 615,151 +12.09(+6.20%)
May 15, 2020 192.62 195.85 188.11 195.01 1,167,549 +1.33(+0.68%)
May 14, 2020 195.84 196.77 188.65 193.68 556,963 -4.97(-2.50%)
May 13, 2020 194.74 199.48 193.68 198.65 722,235 +0.76(+0.38%)
May 12, 2020 209.45 209.45 196.17 197.89 873,667 -11.21(-5.36%)
May 11, 2020 210.39 211.51 206.08 209.10 427,175 -3.21(-1.51%)
May 08, 2020 217.75 219.36 211.27 212.31 426,707 -2.07(-0.97%)
May 07, 2020 204.67 216.78 204.67 214.38 589,504 +6.60(+3.18%)
May 06, 2020 211.79 213.74 207.69 207.78 492,066 -2.69(-1.28%)
May 05, 2020 210.22 214.63 209.19 210.48 526,842 +1.92(+0.92%)
May 04, 2020 201.06 209.18 198.86 208.56 530,854 +4.72(+2.31%)
May 01, 2020 205.09 206.72 201.44 203.84 456,912 -6.28(-2.99%)
Apr 30, 2020 212.06 212.06 206.07 210.12 508,375 -4.41(-2.05%)
Apr 29, 2020 217.26 218.98 212.63 214.52 320,580 +1.51(+0.71%)
Apr 28, 2020 222.98 224.15 210.07 213.01 345,454 -3.97(-1.83%)
Apr 27, 2020 211.06 217.55 208.69 216.98 319,258 +9.00(+4.33%)
Apr 24, 2020 209.18 210.90 202.73 207.97 736,543 +0.31(+0.15%)
Apr 23, 2020 210.15 210.15 204.97 207.66 1,004,048 -2.99(-1.42%)
Apr 22, 2020 209.14 212.75 207.34 210.65 497,880 +5.10(+2.48%)
Apr 21, 2020 202.15 207.75 201.57 205.54 509,375 -2.68(-1.29%)
Apr 20, 2020 221.55 221.55 208.04 208.22 505,349 -16.30(-7.26%)
Apr 17, 2020 216.67 225.72 215.85 224.53 721,905 +12.75(+6.02%)
Apr 16, 2020 212.49 213.15 206.64 211.78 763,518 +0.54(+0.26%)
Apr 15, 2020 208.91 214.40 205.83 211.24 725,526 -6.21(-2.86%)
Apr 14, 2020 212.29 218.63 209.98 217.45 737,686 +11.04(+5.35%)
Apr 13, 2020 210.54 213.89 203.19 206.41 563,426 -6.16(-2.90%)
Apr 09, 2020 206.38 219.21 204.83 212.58 931,483 +11.05(+5.48%)
Apr 08, 2020 185.32 203.26 183.29 201.53 798,307 +16.78(+9.08%)
Apr 07, 2020 192.00 194.39 183.60 184.75 661,163 +1.74(+0.95%)
Apr 06, 2020 173.88 184.94 173.19 183.01 645,369 +18.72(+11.40%)
Apr 03, 2020 166.16 173.45 162.28 164.29 554,847 -3.11(-1.86%)
Apr 02, 2020 163.55 174.68 162.98 167.40 822,384 -5.04(-2.92%)
Apr 01, 2020 177.51 178.21 164.32 172.43 888,748 -17.15(-9.04%)
Mar 31, 2020 192.64 193.63 182.15 189.58 912,908 -4.54(-2.34%)
Mar 30, 2020 196.77 199.81 182.39 194.11 685,607 -0.87(-0.45%)
Mar 27, 2020 181.00 200.27 178.62 194.99 921,504 +8.44(+4.53%)
Mar 26, 2020 172.38 186.58 168.88 186.54 766,792 +15.29(+8.93%)
Mar 25, 2020 158.80 181.56 156.75 171.25 953,941 +10.88(+6.79%)
Mar 24, 2020 161.56 164.99 151.63 160.36 1,072,296 +4.93(+3.17%)
Mar 23, 2020 165.99 165.99 149.96 155.43 1,134,302 -12.03(-7.18%)
Mar 20, 2020 180.83 183.28 163.96 167.46 961,249 -10.87(-6.09%)
Mar 19, 2020 175.04 183.26 171.59 178.33 659,700 +2.41(+1.37%)
Mar 18, 2020 191.91 198.67 171.66 175.92 792,557 -25.44(-12.63%)
Mar 17, 2020 194.58 203.79 187.44 201.36 747,446 +10.58(+5.54%)
Mar 16, 2020 214.02 219.37 190.32 190.78 849,578 -44.41(-18.88%)
Mar 13, 2020 233.78 236.28 220.72 235.19 900,167 +11.11(+4.96%)
Mar 12, 2020 223.38 240.52 213.44 224.08 1,379,659 -12.65(-5.34%)
Mar 11, 2020 244.46 244.50 234.16 236.73 926,303 -14.18(-5.65%)
Mar 10, 2020 244.43 251.13 238.84 250.91 1,003,121 +12.73(+5.34%)
Mar 09, 2020 237.51 244.60 234.73 238.18 889,499 -13.15(-5.23%)
Mar 06, 2020 247.37 252.17 242.60 251.33 431,676 -2.06(-0.81%)
Mar 05, 2020 254.73 257.86 249.91 253.40 693,448 -4.94(-1.91%)
Mar 04, 2020 251.85 258.63 251.85 258.33 488,496 +9.37(+3.76%)
Mar 03, 2020 249.96 256.85 246.65 248.97 757,288 -1.32(-0.53%)
Mar 02, 2020 242.81 250.70 241.96 250.29 880,462 +8.60(+3.56%)
Feb 28, 2020 249.55 249.67 237.29 241.69 1,208,039 -11.37(-4.49%)
Feb 27, 2020 267.08 269.34 253.06 253.06 744,686 -17.27(-6.39%)
Feb 26, 2020 271.97 274.75 270.27 270.33 610,346 -0.83(-0.30%)
Feb 25, 2020 278.32 278.57 270.50 271.16 510,970 -6.74(-2.42%)
Feb 24, 2020 279.44 281.21 277.14 277.90 483,699 -2.75(-0.98%)
Feb 21, 2020 278.05 281.25 278.05 280.65 542,937 +2.49(+0.90%)
Feb 20, 2020 274.91 278.69 272.69 278.16 443,782 +3.82(+1.39%)
Feb 19, 2020 276.01 276.02 273.52 274.33 285,369 -1.95(-0.71%)
Feb 18, 2020 277.61 278.01 272.64 276.29 523,243 -0.21(-0.08%)
Feb 14, 2020 275.39 277.56 275.22 276.50 559,468 +2.27(+0.83%)
Feb 13, 2020 271.76 274.70 271.76 274.23 385,482 +1.99(+0.73%)
Feb 12, 2020 271.18 273.30 269.58 272.25 397,816 +1.15(+0.42%)
Feb 11, 2020 270.40 273.09 270.03 271.09 316,023 +0.42(+0.15%)
Feb 10, 2020 269.97 270.93 268.51 270.68 782,569 +2.18(+0.81%)
Feb 07, 2020 269.30 269.84 267.65 268.50 384,663 +0.04(+0.02%)
Feb 06, 2020 265.10 269.38 264.46 268.46 516,503 +4.03(+1.52%)
Feb 05, 2020 265.59 267.52 263.58 264.43 479,472 -1.33(-0.50%)
Feb 04, 2020 266.04 274.05 264.41 265.76 463,193 +0.16(+0.06%)
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.