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 (%)
Aug 31, 2006
78.86
79.06
78.65
78.91
194,950
-0.04(-0.06%)
Aug 30, 2006
77.20
79.04
77.14
78.95
916,235
+1.79(+2.31%)
Aug 29, 2006
77.41
77.49
76.80
77.16
298,150
-0.44(-0.57%)
Aug 28, 2006
76.47
77.70
76.31
77.60
399,759
+1.01(+1.31%)
Aug 25, 2006
76.38
76.64
76.13
76.60
453,029
+0.36(+0.48%)
Aug 24, 2006
75.25
76.30
75.03
76.23
518,065
+1.11(+1.48%)
Aug 23, 2006
75.87
75.87
74.67
75.12
965,529
-0.69(-0.90%)
Aug 22, 2006
75.43
75.83
74.94
75.80
160,762
+0.40(+0.53%)
Aug 21, 2006
74.71
75.41
74.53
75.41
120,214
+0.70(+0.93%)
Aug 18, 2006
74.22
74.71
74.06
74.71
107,334
+0.50(+0.67%)
Aug 17, 2006
74.28
74.33
73.97
74.21
160,126
-0.27(-0.36%)
Aug 16, 2006
74.30
74.94
73.91
74.48
324,228
+0.75(+1.01%)
Aug 15, 2006
73.69
74.08
73.39
73.74
301,012
+0.70(+0.96%)
Aug 14, 2006
72.23
73.46
72.01
73.04
190,975
+0.89(+1.24%)
Aug 11, 2006
73.26
73.26
71.74
72.14
414,547
-0.97(-1.32%)
Aug 10, 2006
73.70
73.70
72.64
73.11
348,557
-0.47(-0.63%)
Aug 09, 2006
74.23
74.42
73.23
73.58
225,481
-0.52(-0.70%)
Aug 08, 2006
74.99
75.19
73.58
74.09
200,833
-1.13(-1.50%)
Aug 07, 2006
76.41
76.41
75.02
75.22
296,560
-1.19(-1.56%)
Aug 04, 2006
75.47
76.55
75.28
76.41
469,566
+1.48(+1.97%)
Aug 03, 2006
73.62
74.96
73.28
74.93
239,633
+1.28(+1.73%)
Aug 02, 2006
72.86
73.74
72.69
73.65
181,116
+0.33(+0.45%)
Aug 01, 2006
73.64
73.74
72.97
73.33
214,668
-0.31(-0.42%)
Jul 31, 2006
72.95
73.86
72.89
73.64
173,006
+0.18(+0.25%)
Jul 28, 2006
72.76
73.62
72.76
73.45
325,182
+0.60(+0.82%)
Jul 27, 2006
73.23
73.56
72.74
72.86
444,601
+0.00(+0.00%)
Jul 26, 2006
72.51
72.99
72.40
72.86
909,238
+0.40(+0.55%)
Jul 25, 2006
71.94
72.60
71.85
72.46
467,340
+0.21(+0.30%)
Jul 24, 2006
71.35
72.32
71.27
72.25
335,836
+1.26(+1.77%)
Jul 21, 2006
72.81
72.51
70.68
70.99
1,219,314
-1.82(-2.50%)
Jul 20, 2006
73.58
73.75
72.81
72.81
174,119
-0.58(-0.80%)
Jul 19, 2006
72.52
73.40
72.52
73.40
186,681
+0.82(+1.14%)
Jul 18, 2006
72.08
72.74
71.67
72.57
233,908
+0.79(+1.10%)
Jul 17, 2006
71.48
71.99
71.29
71.79
364,935
+0.18(+0.25%)
Jul 14, 2006
72.96
72.96
71.48
71.61
282,089
-1.47(-2.01%)
Jul 13, 2006
73.69
73.69
72.95
73.08
234,544
-0.69(-0.93%)
Jul 12, 2006
72.32
74.04
72.20
73.76
400,713
+1.15(+1.59%)
Jul 11, 2006
72.28
72.90
71.82
72.61
478,630
+0.19(+0.26%)
Jul 10, 2006
71.81
72.43
71.57
72.42
144,384
+0.77(+1.07%)
Jul 07, 2006
72.23
72.76
71.47
71.65
145,020
-0.60(-0.84%)
Jul 06, 2006
72.20
72.29
71.87
72.26
317,231
+0.06(+0.09%)
Jul 05, 2006
71.03
72.42
70.34
72.20
482,764
+0.95(+1.33%)
Jul 03, 2006
70.59
71.60
70.14
71.25
222,936
+1.03(+1.46%)
Jun 30, 2006
68.58
70.37
68.26
70.22
473,382
+1.52(+2.22%)
Jun 29, 2006
67.58
68.86
67.29
68.70
416,774
+1.28(+1.89%)
Jun 28, 2006
66.35
67.56
66.32
67.42
267,301
+0.69(+1.03%)
Jun 27, 2006
66.79
67.17
66.69
66.74
161,875
-0.14(-0.22%)
Jun 26, 2006
66.38
66.88
66.31
66.88
113,853
+0.47(+0.71%)
Jun 23, 2006
66.46
66.73
66.03
66.41
130,709
-0.09(-0.14%)
Jun 22, 2006
66.40
66.74
65.93
66.50
176,027
+0.07(+0.10%)
Jun 21, 2006
65.50
66.44
65.47
66.43
192,565
+0.97(+1.48%)
Jun 20, 2006
65.86
66.03
65.21
65.47
157,423
-0.44(-0.67%)
Jun 19, 2006
66.35
66.60
65.84
65.91
82,368
-0.35(-0.52%)
Jun 16, 2006
66.57
66.93
66.25
66.25
121,645
-0.41(-0.61%)
Jun 15, 2006
65.87
66.97
65.87
66.66
186,363
+0.79(+1.19%)
Jun 14, 2006
66.33
66.35
65.54
65.87
207,353
-0.62(-0.93%)
Jun 13, 2006
67.29
67.41
66.23
66.49
148,041
-0.35(-0.53%)
Jun 12, 2006
67.86
67.86
66.65
66.84
250,605
-0.45(-0.67%)
Jun 09, 2006
66.54
67.65
66.54
67.30
174,755
+1.08(+1.62%)
Jun 08, 2006
66.93
67.13
65.42
66.22
240,428
-0.87(-1.29%)
Jun 07, 2006
66.82
67.69
66.35
67.09
183,342
+0.14(+0.21%)
Jun 06, 2006
68.11
68.11
66.79
66.95
174,755
-0.82(-1.22%)
Jun 05, 2006
67.85
68.63
67.38
67.77
387,197
-0.14(-0.20%)
Jun 02, 2006
68.10
68.32
67.70
67.91
584,215
-0.05(-0.07%)
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
.