Essex Property Trust (NY: ESS )

244.81 +3.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 63.52 65.76 62.89 65.16 528,719 +1.26(+1.98%)
Jan 30, 2008 63.86 65.79 62.95 63.89 896,186 +0.02(+0.03%)
Jan 29, 2008 64.43 64.74 62.89 63.88 404,371 -0.25(-0.38%)
Jan 28, 2008 62.01 64.13 61.08 64.12 675,512 +2.27(+3.67%)
Jan 25, 2008 61.50 62.89 61.28 61.85 870,143 +0.84(+1.37%)
Jan 24, 2008 61.76 62.06 59.86 61.01 516,221 -0.72(-1.16%)
Jan 23, 2008 56.42 64.32 56.42 61.73 1,690,088 +3.74(+6.44%)
Jan 22, 2008 54.71 59.72 54.64 58.00 707,660 +1.19(+2.09%)
Jan 21, 2008 58.27 59.23 55.79 56.81 0 +0.00(+0.00%)
Jan 18, 2008 58.27 59.23 55.79 56.81 636,478 -0.91(-1.58%)
Jan 17, 2008 57.64 58.83 56.50 57.72 737,504 +0.53(+0.93%)
Jan 16, 2008 56.30 58.31 56.17 57.18 704,960 +0.65(+1.16%)
Jan 15, 2008 56.44 57.33 55.53 56.53 695,763 -0.75(-1.31%)
Jan 14, 2008 58.23 58.49 55.64 57.28 680,100 -0.01(-0.01%)
Jan 11, 2008 56.41 59.08 55.62 57.28 578,967 -0.16(-0.27%)
Jan 10, 2008 55.53 59.37 54.69 57.44 732,403 +1.06(+1.89%)
Jan 09, 2008 55.15 56.66 53.20 56.38 787,911 +1.30(+2.36%)
Jan 08, 2008 56.85 59.28 54.86 55.08 652,591 -1.19(-2.12%)
Jan 07, 2008 55.44 56.59 54.51 56.27 746,617 +1.09(+1.98%)
Jan 04, 2008 56.60 56.85 55.16 55.18 760,402 -2.68(-4.63%)
Jan 03, 2008 59.81 61.09 57.62 57.86 493,577 -2.40(-3.98%)
Jan 02, 2008 61.31 61.60 59.29 60.25 761,038 -1.06(-1.72%)
Jan 01, 2008 59.89 61.60 59.16 61.31 0 +0.00(+0.00%)
Dec 31, 2007 59.89 61.60 59.16 61.31 356,826 +1.35(+2.26%)
Dec 28, 2007 61.72 61.81 59.94 59.96 360,642 -1.30(-2.12%)
Dec 27, 2007 62.06 62.14 60.51 61.25 269,845 -0.60(-0.97%)
Dec 26, 2007 62.84 63.29 61.47 61.85 258,714 -2.14(-3.35%)
Dec 24, 2007 62.14 64.05 62.14 63.99 114,330 +2.08(+3.36%)
Dec 21, 2007 62.42 62.69 61.01 61.91 404,212 +0.11(+0.18%)
Dec 20, 2007 62.76 63.21 60.85 61.80 242,654 -0.48(-0.77%)
Dec 19, 2007 62.04 62.72 61.22 62.28 578,543 +0.60(+0.97%)
Dec 18, 2007 61.21 63.04 60.22 61.68 959,964 +0.84(+1.39%)
Dec 17, 2007 61.67 62.10 60.84 60.84 736,868 -1.11(-1.79%)
Dec 14, 2007 62.81 63.33 61.63 61.94 647,671 -0.91(-1.45%)
Dec 13, 2007 62.38 63.42 61.55 62.86 516,475 -0.45(-0.71%)
Dec 12, 2007 65.98 67.01 62.70 63.30 598,208 -0.52(-0.81%)
Dec 11, 2007 67.58 67.82 63.77 63.82 507,888 -3.55(-5.27%)
Dec 10, 2007 66.50 67.89 65.47 67.37 238,520 +1.06(+1.60%)
Dec 07, 2007 66.65 68.08 66.25 66.31 369,229 -0.34(-0.51%)
Dec 06, 2007 63.77 66.65 63.71 66.65 276,047 +2.49(+3.88%)
Dec 05, 2007 63.40 64.16 62.55 64.16 293,220 +1.96(+3.14%)
Dec 04, 2007 62.98 63.18 61.93 62.20 316,595 -1.74(-2.71%)
Dec 03, 2007 64.77 65.28 63.64 63.94 435,060 -1.30(-2.00%)
Nov 30, 2007 65.35 66.06 64.92 65.24 847,700 +1.41(+2.22%)
Nov 29, 2007 63.60 64.27 62.55 63.82 247,901 -0.05(-0.08%)
Nov 28, 2007 63.06 64.96 63.05 63.88 525,539 +0.83(+1.32%)
Nov 27, 2007 62.57 63.28 61.40 63.05 761,648 +0.61(+0.98%)
Nov 26, 2007 65.47 65.47 62.44 62.44 448,258 -3.03(-4.63%)
Nov 23, 2007 64.77 66.20 64.60 65.47 105,743 +1.14(+1.77%)
Nov 21, 2007 62.72 64.77 62.34 64.33 361,596 +0.30(+0.47%)
Nov 20, 2007 64.82 66.57 62.50 64.03 672,308 -1.10(-1.69%)
Nov 19, 2007 65.04 66.08 64.49 65.13 271,963 -0.38(-0.59%)
Nov 16, 2007 67.37 67.47 65.09 65.51 583,102 -1.65(-2.46%)
Nov 15, 2007 66.52 67.47 65.72 67.16 581,830 +0.13(+0.20%)
Nov 14, 2007 68.87 68.88 66.82 67.03 478,471 -1.23(-1.81%)
Nov 13, 2007 64.96 68.62 64.96 68.26 436,968 +3.58(+5.53%)
Nov 12, 2007 65.09 65.71 64.40 64.69 851,198 -0.13(-0.20%)
Nov 09, 2007 64.89 65.34 64.15 64.82 467,181 -0.27(-0.42%)
Nov 08, 2007 65.69 66.33 64.55 65.09 1,015,205 -0.65(-0.99%)
Nov 07, 2007 67.48 67.48 65.18 65.74 532,376 -2.29(-3.36%)
Nov 06, 2007 68.16 68.35 66.66 68.03 668,333 -0.38(-0.56%)
Nov 05, 2007 69.20 69.75 67.99 68.42 583,579 -1.83(-2.61%)
Nov 02, 2007 72.42 72.89 69.13 70.25 888,726 -2.14(-2.95%)
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.