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 (%)
Jan 31, 2014
113.21
115.94
113.05
115.28
965,747
+1.46(+1.28%)
Jan 30, 2014
112.65
114.09
109.78
113.83
696,829
+2.50(+2.24%)
Jan 29, 2014
110.76
111.76
110.64
111.33
712,673
-0.13(-0.12%)
Jan 28, 2014
110.34
112.06
110.34
111.46
604,047
+1.19(+1.08%)
Jan 27, 2014
111.23
111.76
110.03
110.27
476,452
-0.80(-0.72%)
Jan 24, 2014
111.86
112.11
110.83
111.07
352,595
-1.50(-1.33%)
Jan 23, 2014
112.57
113.42
112.18
112.57
539,016
-0.37(-0.33%)
Jan 22, 2014
112.71
113.40
112.42
112.94
535,300
+0.51(+0.45%)
Jan 21, 2014
112.38
112.86
111.73
112.43
454,837
+0.90(+0.81%)
Jan 17, 2014
111.95
111.53
111.53
111.53
373,525
-0.39(-0.35%)
Jan 16, 2014
110.98
112.17
110.98
111.92
616,980
+0.60(+0.54%)
Jan 15, 2014
111.07
112.01
110.80
111.31
357,325
+0.25(+0.22%)
Jan 14, 2014
110.64
111.12
109.88
111.07
541,423
+0.88(+0.80%)
Jan 13, 2014
109.76
110.86
109.58
110.19
925,747
+0.23(+0.21%)
Jan 10, 2014
109.02
110.01
109.02
109.96
370,909
+1.18(+1.08%)
Jan 09, 2014
108.65
109.11
107.13
108.78
451,373
+0.09(+0.09%)
Jan 08, 2014
109.39
109.92
108.45
108.69
489,029
-0.71(-0.65%)
Jan 07, 2014
108.80
109.68
107.97
109.40
599,607
+0.96(+0.89%)
Jan 06, 2014
107.73
108.89
106.81
108.44
640,162
+0.57(+0.53%)
Jan 03, 2014
106.69
107.87
106.43
107.87
660,142
+1.38(+1.29%)
Jan 02, 2014
103.21
107.40
103.21
106.50
996,567
+2.03(+1.94%)
Dec 31, 2013
104.82
104.47
104.47
104.47
478,480
-0.19(-0.18%)
Dec 30, 2013
102.58
104.87
100.11
104.65
387,749
+0.01(+0.01%)
Dec 27, 2013
104.91
104.95
104.15
104.64
341,218
-0.24(-0.23%)
Dec 26, 2013
103.60
105.51
103.60
104.88
421,827
+0.65(+0.62%)
Dec 24, 2013
103.80
104.71
103.68
104.23
179,197
+0.11(+0.10%)
Dec 23, 2013
103.25
105.36
103.15
104.12
687,323
+1.53(+1.49%)
Dec 20, 2013
103.22
103.22
101.33
102.59
1,306,687
-0.48(-0.46%)
Dec 19, 2013
106.50
106.50
102.89
103.07
1,442,255
-3.55(-3.33%)
Dec 18, 2013
105.36
107.33
103.95
106.62
746,116
+1.58(+1.51%)
Dec 17, 2013
104.68
105.74
104.32
105.04
711,203
+0.57(+0.55%)
Dec 16, 2013
104.91
105.95
104.37
104.47
643,677
-0.21(-0.20%)
Dec 13, 2013
106.57
107.41
104.02
104.68
616,363
-0.91(-0.86%)
Dec 12, 2013
107.19
107.53
105.51
105.59
505,885
-1.68(-1.57%)
Dec 11, 2013
110.46
110.46
106.84
107.27
603,382
-2.91(-2.64%)
Dec 10, 2013
111.53
111.85
110.09
110.18
564,627
-1.18(-1.06%)
Dec 09, 2013
111.58
112.26
109.64
111.35
821,424
+0.20(+0.18%)
Dec 06, 2013
112.52
112.52
110.85
111.15
620,196
-0.17(-0.16%)
Dec 05, 2013
108.75
111.73
108.01
111.32
1,019,659
+2.58(+2.37%)
Dec 04, 2013
110.52
113.47
107.06
108.75
1,786,410
-2.44(-2.19%)
Dec 03, 2013
109.39
112.10
109.38
111.19
320,186
+1.26(+1.15%)
Dec 02, 2013
109.43
111.25
108.60
109.92
289,427
+0.34(+0.31%)
Nov 29, 2013
110.81
110.97
108.90
109.58
108,098
-0.90(-0.81%)
Nov 27, 2013
109.68
110.75
109.58
110.48
314,331
+0.74(+0.68%)
Nov 26, 2013
110.08
110.44
109.19
109.74
243,392
-0.34(-0.31%)
Nov 25, 2013
110.86
110.86
109.65
110.08
231,232
-0.51(-0.46%)
Nov 22, 2013
111.47
112.19
109.83
110.58
258,688
-0.97(-0.87%)
Nov 21, 2013
110.86
111.60
110.09
111.56
137,209
+1.03(+0.93%)
Nov 20, 2013
111.86
113.21
109.84
110.53
239,773
-1.33(-1.19%)
Nov 19, 2013
113.73
114.29
111.58
111.86
372,960
-2.16(-1.89%)
Nov 18, 2013
115.41
115.92
113.61
114.02
272,351
-1.04(-0.90%)
Nov 15, 2013
115.49
115.61
114.41
115.06
167,909
-0.40(-0.35%)
Nov 14, 2013
116.86
117.34
115.29
115.46
374,103
-1.05(-0.90%)
Nov 13, 2013
112.50
116.61
112.43
116.51
738,811
+3.30(+2.91%)
Nov 12, 2013
112.97
113.36
111.29
113.22
376,842
+0.25(+0.22%)
Nov 11, 2013
112.36
113.14
111.78
112.97
325,711
+1.09(+0.97%)
Nov 08, 2013
113.14
113.75
110.14
111.88
327,210
-1.60(-1.41%)
Nov 07, 2013
115.55
115.55
113.14
113.48
400,042
-1.72(-1.50%)
Nov 06, 2013
116.43
116.44
114.64
115.21
370,676
-0.47(-0.41%)
Nov 05, 2013
117.64
118.18
115.53
115.68
360,291
-2.71(-2.29%)
Nov 04, 2013
118.38
119.42
117.14
118.38
360,661
+0.08(+0.07%)
Nov 01, 2013
116.93
118.51
115.76
118.31
382,461
+2.09(+1.80%)
Oct 31, 2013
115.70
118.26
114.29
116.22
541,148
+0.27(+0.24%)
Oct 30, 2013
116.47
117.17
115.46
115.94
366,082
-1.17(-1.00%)
Oct 29, 2013
116.31
117.18
115.41
117.11
321,446
-0.27(-0.23%)
Oct 28, 2013
118.13
118.13
116.02
117.38
255,579
-0.43(-0.37%)
Oct 25, 2013
115.47
118.67
115.11
117.81
392,128
+2.37(+2.05%)
Oct 24, 2013
116.09
116.15
114.10
115.45
322,012
-0.98(-0.84%)
Oct 23, 2013
115.51
116.66
114.93
116.42
243,024
+0.70(+0.61%)
Oct 22, 2013
115.76
117.27
114.80
115.72
353,043
+0.30(+0.26%)
Oct 21, 2013
115.50
115.63
114.10
115.42
358,833
-0.12(-0.10%)
Oct 18, 2013
117.60
117.60
114.62
115.53
304,248
-0.46(-0.40%)
Oct 17, 2013
113.69
116.34
113.42
116.00
283,317
+1.63(+1.43%)
Oct 16, 2013
112.57
114.53
112.05
114.36
183,517
+2.01(+1.79%)
Oct 15, 2013
111.65
113.36
111.14
112.35
320,916
+0.42(+0.37%)
Oct 14, 2013
111.33
112.12
110.66
111.93
178,189
+0.12(+0.10%)
Oct 11, 2013
110.73
112.20
110.62
111.81
230,767
+0.45(+0.40%)
Oct 10, 2013
108.53
111.50
108.01
111.37
205,020
+3.68(+3.42%)
Oct 09, 2013
108.11
109.49
107.32
107.69
197,688
-0.47(-0.43%)
Oct 08, 2013
107.77
109.52
107.77
108.16
342,030
-0.31(-0.29%)
Oct 07, 2013
107.45
109.32
106.39
108.47
354,495
+0.83(+0.77%)
Oct 04, 2013
108.48
108.62
106.32
107.64
240,828
+0.58(+0.54%)
Oct 03, 2013
108.71
109.40
106.75
107.06
447,827
-2.28(-2.09%)
Oct 02, 2013
107.86
109.41
106.95
109.34
221,048
+0.97(+0.90%)
Oct 01, 2013
106.94
110.20
106.16
108.36
555,305
+1.75(+1.64%)
Sep 30, 2013
107.47
108.67
106.30
106.62
194,406
-1.36(-1.26%)
Sep 27, 2013
107.93
108.67
107.00
107.98
144,994
-0.18(-0.17%)
Sep 26, 2013
107.48
108.22
107.26
108.16
200,709
+0.51(+0.47%)
Sep 25, 2013
106.42
107.74
105.97
107.66
213,312
+1.21(+1.14%)
Sep 24, 2013
108.06
108.06
106.30
106.45
238,946
-1.50(-1.39%)
Sep 23, 2013
109.38
109.73
107.78
107.94
222,314
-1.25(-1.14%)
Sep 20, 2013
111.78
112.25
109.09
109.19
493,930
-2.33(-2.09%)
Sep 19, 2013
112.55
113.84
111.47
111.52
195,225
-1.03(-0.92%)
Sep 18, 2013
108.68
112.73
107.21
112.55
252,991
+4.21(+3.89%)
Sep 17, 2013
108.64
109.61
107.83
108.34
226,027
-0.43(-0.40%)
Sep 16, 2013
110.97
110.06
108.35
108.77
321,481
+0.86(+0.80%)
Sep 13, 2013
107.01
108.17
107.01
107.91
226,900
+0.58(+0.54%)
Sep 12, 2013
107.77
108.61
106.86
107.33
167,718
-0.51(-0.47%)
Sep 11, 2013
107.14
107.94
106.38
107.84
175,722
+0.72(+0.67%)
Sep 10, 2013
106.69
107.21
105.64
107.12
204,636
+0.61(+0.57%)
Sep 09, 2013
103.45
106.61
102.90
106.51
329,827
+3.11(+3.01%)
Sep 06, 2013
102.84
104.55
102.69
103.40
196,004
+1.65(+1.62%)
Sep 05, 2013
102.67
102.75
101.31
101.76
211,108
-1.08(-1.05%)
Sep 04, 2013
101.60
103.40
101.03
102.84
311,466
+1.52(+1.51%)
Sep 03, 2013
103.49
103.49
99.99
101.31
492,853
-1.30(-1.27%)
Aug 30, 2013
103.62
104.54
102.39
102.62
308,943
-0.82(-0.79%)
Aug 29, 2013
103.45
103.91
102.75
103.43
444,939
-0.21(-0.21%)
Aug 28, 2013
104.81
104.92
103.39
103.65
184,501
-0.94(-0.90%)
Aug 27, 2013
104.86
106.20
104.31
104.58
290,760
-1.03(-0.98%)
Aug 26, 2013
105.40
106.16
105.34
105.62
278,348
+0.11(+0.10%)
Aug 23, 2013
105.53
106.04
104.53
105.51
424,969
+0.00(+0.00%)
Aug 22, 2013
105.04
105.77
103.71
105.51
221,207
+0.89(+0.86%)
Aug 21, 2013
104.94
106.26
103.83
104.61
331,223
-0.81(-0.77%)
Aug 20, 2013
103.81
106.14
103.81
105.42
316,128
+1.84(+1.78%)
Aug 19, 2013
103.83
104.34
103.17
103.58
323,695
-0.20(-0.19%)
Aug 16, 2013
107.04
107.21
103.70
103.78
412,596
-3.77(-3.50%)
Aug 15, 2013
108.55
108.55
106.69
107.55
231,799
-1.95(-1.78%)
Aug 14, 2013
110.51
110.70
109.25
109.50
149,201
-0.84(-0.77%)
Aug 13, 2013
111.53
112.02
109.89
110.34
147,280
-1.76(-1.57%)
Aug 12, 2013
112.88
113.44
110.93
112.10
150,758
-0.77(-0.68%)
Aug 09, 2013
111.48
113.60
111.35
112.88
140,417
+1.09(+0.98%)
Aug 08, 2013
112.96
113.22
111.69
111.78
204,444
-0.95(-0.84%)
Aug 07, 2013
112.93
113.49
112.30
112.73
126,691
-0.31(-0.28%)
Aug 06, 2013
113.58
114.61
112.55
113.04
107,933
-0.56(-0.49%)
Aug 05, 2013
113.28
114.60
112.88
113.60
335,079
+0.43(+0.38%)
Aug 02, 2013
114.97
116.08
112.91
113.17
306,256
-2.06(-1.79%)
Aug 01, 2013
116.47
117.63
114.57
115.23
760,926
-0.26(-0.22%)
Jul 31, 2013
122.78
123.27
113.89
115.49
329,194
-1.98(-1.68%)
Jul 30, 2013
118.03
118.15
116.41
117.47
267,300
+0.37(+0.32%)
Jul 29, 2013
118.83
119.42
116.67
117.09
418,689
-2.05(-1.72%)
Jul 26, 2013
117.46
119.29
117.44
119.14
192,541
+1.35(+1.14%)
Jul 25, 2013
116.95
117.96
116.39
117.80
163,506
+0.81(+0.69%)
Jul 24, 2013
119.98
120.27
116.06
116.99
303,988
-2.92(-2.43%)
Jul 23, 2013
121.38
121.89
119.56
119.90
439,500
-1.54(-1.27%)
Jul 22, 2013
121.27
122.26
120.75
121.44
302,784
+0.59(+0.49%)
Jul 19, 2013
120.67
121.63
120.32
120.85
336,772
+0.09(+0.07%)
Jul 18, 2013
120.55
122.04
120.14
120.76
366,832
+0.24(+0.20%)
Jul 17, 2013
119.61
121.06
119.06
120.53
290,012
+1.23(+1.03%)
Jul 16, 2013
118.99
120.27
118.50
119.30
133,954
+0.47(+0.39%)
Jul 15, 2013
118.95
119.92
118.59
118.83
123,831
+0.05(+0.04%)
Jul 12, 2013
119.82
119.82
118.44
118.78
127,985
-1.28(-1.07%)
Jul 11, 2013
117.90
120.25
117.90
120.07
297,661
+3.34(+2.86%)
Jul 10, 2013
116.19
116.86
115.17
116.72
311,476
+0.18(+0.15%)
Jul 09, 2013
114.53
117.06
114.32
116.54
308,049
+2.22(+1.94%)
Jul 08, 2013
113.48
114.65
113.18
114.32
306,860
+0.80(+0.71%)
Jul 05, 2013
114.17
114.55
110.40
113.52
203,909
-0.54(-0.47%)
Jul 03, 2013
114.34
114.85
112.57
114.06
278,901
-1.02(-0.89%)
Jul 02, 2013
113.96
115.82
113.49
115.08
291,782
+1.12(+0.99%)
Jul 01, 2013
114.38
115.50
113.36
113.96
227,300
+0.16(+0.14%)
Jun 28, 2013
114.49
115.62
113.64
113.79
817,483
-0.84(-0.74%)
Jun 27, 2013
112.27
114.67
112.27
114.64
255,264
+2.69(+2.41%)
Jun 26, 2013
111.97
112.83
111.20
111.95
332,918
+0.75(+0.68%)
Jun 25, 2013
109.53
111.74
108.70
111.19
312,377
+2.12(+1.95%)
Jun 24, 2013
107.12
111.68
106.13
109.07
403,269
+0.65(+0.60%)
Jun 21, 2013
105.97
109.24
105.97
108.42
429,876
+2.96(+2.81%)
Jun 20, 2013
107.28
107.54
104.84
105.46
374,847
-2.83(-2.61%)
Jun 19, 2013
110.74
111.21
107.68
108.29
446,497
-2.28(-2.06%)
Jun 18, 2013
110.79
111.58
110.10
110.57
228,867
+0.13(+0.12%)
Jun 17, 2013
112.14
112.50
109.66
110.44
175,457
-0.90(-0.80%)
Jun 14, 2013
111.44
112.94
110.53
111.34
176,625
-0.28(-0.25%)
Jun 13, 2013
108.47
112.00
108.35
111.61
223,510
+3.12(+2.87%)
Jun 12, 2013
109.53
109.53
108.05
108.50
178,393
-0.95(-0.87%)
Jun 11, 2013
110.49
110.94
109.33
109.45
382,576
-1.39(-1.26%)
Jun 10, 2013
110.93
112.03
109.94
110.84
420,456
+0.03(+0.03%)
Jun 07, 2013
111.02
111.19
109.19
110.80
309,091
-0.16(-0.14%)
Jun 06, 2013
109.45
110.96
108.37
110.96
374,796
+1.22(+1.11%)
Jun 05, 2013
110.70
111.26
109.01
109.74
379,185
-1.06(-0.96%)
Jun 04, 2013
112.46
112.67
110.71
110.80
510,001
-1.43(-1.27%)
Jun 03, 2013
111.60
114.23
111.19
112.22
697,227
+0.58(+0.52%)
May 31, 2013
112.16
113.56
111.56
111.65
581,357
-0.85(-0.75%)
May 30, 2013
113.44
114.66
112.43
112.50
691,342
-1.99(-1.74%)
May 29, 2013
115.14
115.49
112.62
114.48
612,719
-1.71(-1.47%)
May 28, 2013
117.61
117.70
114.96
116.20
554,763
-0.26(-0.22%)
May 24, 2013
116.58
116.62
115.38
116.45
589,315
-0.29(-0.25%)
May 23, 2013
118.38
118.38
116.65
116.74
793,285
-2.42(-2.03%)
May 22, 2013
121.12
121.58
118.37
119.17
490,223
-1.95(-1.61%)
May 21, 2013
120.08
121.37
120.08
121.12
332,974
+1.06(+0.88%)
May 20, 2013
119.25
120.19
118.83
120.06
235,687
+0.52(+0.43%)
May 17, 2013
118.84
119.60
118.04
119.54
235,242
+1.12(+0.94%)
May 16, 2013
117.78
119.04
117.78
118.43
293,487
+0.63(+0.54%)
May 15, 2013
116.97
117.80
116.57
117.80
323,992
+1.37(+1.18%)
May 13, 2013
115.09
116.42
114.76
116.42
365,276
+1.34(+1.16%)
May 10, 2013
112.94
115.34
112.85
115.09
366,419
+2.05(+1.81%)
May 09, 2013
112.97
113.51
112.21
113.04
424,829
+0.27(+0.24%)
May 08, 2013
111.64
112.81
111.48
112.77
309,320
+0.69(+0.61%)
May 07, 2013
109.98
112.17
109.98
112.08
235,496
+2.02(+1.84%)
May 06, 2013
109.99
110.51
109.52
110.06
283,982
+0.09(+0.08%)
May 03, 2013
110.66
110.79
109.50
109.97
435,536
-0.02(-0.02%)
May 02, 2013
108.35
110.75
107.92
109.99
806,586
-0.85(-0.77%)
May 01, 2013
110.93
112.13
110.52
110.84
497,130
-0.75(-0.67%)
Apr 30, 2013
109.99
111.73
109.50
111.58
561,776
+1.44(+1.31%)
Apr 29, 2013
108.97
110.23
108.48
110.14
408,430
+1.62(+1.49%)
Apr 26, 2013
108.47
109.03
108.22
108.52
432,998
+0.13(+0.12%)
Apr 25, 2013
108.86
109.25
107.71
108.39
396,483
-0.31(-0.29%)
Apr 24, 2013
109.50
110.05
108.37
108.70
262,948
-0.62(-0.57%)
Apr 23, 2013
109.80
109.80
108.54
109.33
224,286
-0.09(-0.08%)
Apr 22, 2013
110.28
110.28
109.17
109.42
261,235
-0.86(-0.78%)
Apr 19, 2013
109.65
110.36
109.13
110.28
156,399
+0.85(+0.78%)
Apr 18, 2013
109.28
109.94
108.89
109.42
200,056
-0.03(-0.03%)
Apr 17, 2013
109.60
110.09
108.16
109.45
370,534
-2.03(-1.82%)
Apr 16, 2013
110.61
111.64
109.63
111.49
325,766
+1.35(+1.23%)
Apr 15, 2013
111.73
112.10
109.82
110.14
382,092
-2.22(-1.98%)
Apr 12, 2013
111.09
112.38
110.83
112.36
341,509
+1.01(+0.91%)
Apr 11, 2013
110.46
111.83
110.23
111.35
328,315
+0.89(+0.80%)
Apr 10, 2013
110.72
111.28
110.31
110.46
456,555
-0.23(-0.21%)
Apr 09, 2013
110.84
111.56
108.45
110.70
1,085,977
-1.13(-1.01%)
Apr 08, 2013
111.22
112.12
110.95
111.83
331,226
+0.55(+0.49%)
Apr 05, 2013
109.85
111.71
109.77
111.28
297,715
+0.63(+0.57%)
Apr 04, 2013
108.10
110.79
107.67
110.65
614,031
+2.72(+2.52%)
Apr 03, 2013
108.62
108.62
107.36
107.93
322,656
-0.34(-0.31%)
Apr 02, 2013
108.15
108.48
107.63
108.27
268,011
+0.62(+0.58%)
Apr 01, 2013
106.93
107.82
106.34
107.64
420,542
+0.65(+0.61%)
Mar 28, 2013
107.10
107.37
106.04
106.99
496,522
-0.19(-0.18%)
Mar 27, 2013
106.59
107.27
106.43
107.18
317,268
+0.40(+0.37%)
Mar 26, 2013
105.87
107.16
105.51
106.78
314,586
+1.43(+1.36%)
Mar 25, 2013
105.86
105.89
104.96
105.35
480,534
-0.34(-0.32%)
Mar 22, 2013
106.27
106.55
105.32
105.69
348,891
-0.23(-0.21%)
Mar 21, 2013
106.40
107.19
105.71
105.92
250,274
-0.88(-0.82%)
Mar 20, 2013
107.42
107.42
106.19
106.80
262,044
-0.36(-0.34%)
Mar 19, 2013
107.00
107.79
106.58
107.16
426,358
+0.17(+0.16%)
Mar 18, 2013
106.96
107.39
106.07
106.99
491,922
-0.55(-0.51%)
Mar 15, 2013
106.57
107.59
106.24
107.54
719,474
+1.04(+0.97%)
Mar 14, 2013
105.50
106.89
105.47
106.50
247,787
+0.80(+0.76%)
Mar 13, 2013
105.63
106.26
104.92
105.70
278,359
+0.24(+0.23%)
Mar 12, 2013
105.52
106.02
104.81
105.46
217,016
-0.18(-0.17%)
Mar 11, 2013
105.74
105.84
104.99
105.64
207,575
-0.11(-0.11%)
Mar 08, 2013
105.86
106.14
104.21
105.75
316,848
+0.30(+0.29%)
Mar 07, 2013
106.28
106.67
105.09
105.45
330,451
-0.82(-0.78%)
Mar 06, 2013
106.47
106.47
105.10
106.27
233,267
-0.01(-0.01%)
Mar 05, 2013
104.88
106.28
104.28
106.28
419,936
+1.61(+1.53%)
Mar 04, 2013
104.93
105.27
103.70
104.67
415,876
-0.51(-0.48%)
Mar 01, 2013
104.66
105.35
103.64
105.18
652,106
+0.18(+0.17%)
Feb 28, 2013
105.51
105.73
105.00
105.00
542,627
-0.53(-0.50%)
Feb 27, 2013
105.52
106.13
105.09
105.53
216,498
-0.08(-0.07%)
Feb 26, 2013
105.81
106.14
104.88
105.61
391,025
+0.29(+0.27%)
Feb 25, 2013
106.75
107.05
105.32
105.32
306,756
-1.44(-1.35%)
Feb 22, 2013
106.74
107.21
106.29
106.76
333,601
+0.16(+0.15%)
Feb 21, 2013
107.50
107.91
106.38
106.60
390,531
-0.81(-0.75%)
Feb 20, 2013
108.26
108.76
107.41
107.41
276,625
-0.87(-0.81%)
Feb 19, 2013
107.32
108.29
106.86
108.29
445,689
+1.38(+1.29%)
Feb 15, 2013
107.47
107.52
106.81
106.91
368,982
-0.56(-0.52%)
Feb 14, 2013
107.55
108.20
107.17
107.47
170,294
-0.25(-0.24%)
Feb 13, 2013
108.03
108.03
107.27
107.72
286,051
+0.14(+0.13%)
Feb 12, 2013
107.17
107.74
106.85
107.58
533,400
+0.56(+0.52%)
Feb 11, 2013
107.00
107.50
106.92
107.02
405,387
+0.00(+0.00%)
Feb 08, 2013
106.47
107.32
106.20
107.02
338,251
+0.97(+0.91%)
Feb 07, 2013
106.61
107.01
105.76
106.06
646,825
-0.51(-0.48%)
Feb 06, 2013
107.55
108.29
106.51
106.57
524,448
-1.68(-1.55%)
Feb 04, 2013
108.53
109.03
107.79
108.24
410,616
-0.49(-0.45%)
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
.