Essex Property Trust (NY: ESS )

250.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 131.74 132.96 131.46 132.69 975,385 +1.05(+0.80%)
May 29, 2014 131.48 131.83 131.16 131.64 258,154 +0.44(+0.34%)
May 28, 2014 131.80 132.00 130.36 131.20 482,833 -0.47(-0.36%)
May 27, 2014 131.51 132.24 131.01 131.67 454,268 -0.04(-0.03%)
May 23, 2014 131.20 131.71 131.71 131.71 234,984 +0.12(+0.09%)
May 22, 2014 131.26 131.76 130.57 131.58 185,600 +0.62(+0.47%)
May 21, 2014 131.72 131.87 130.59 130.96 309,242 -0.43(-0.32%)
May 20, 2014 131.38 132.30 130.92 131.39 621,384 -0.07(-0.05%)
May 19, 2014 132.42 132.42 131.26 131.46 500,276 -1.30(-0.98%)
May 16, 2014 131.40 132.78 130.74 132.76 494,366 +1.19(+0.91%)
May 15, 2014 131.56 132.03 130.32 131.56 549,073 -0.03(-0.02%)
May 14, 2014 131.64 132.31 130.90 131.59 375,503 +0.15(+0.11%)
May 13, 2014 132.39 133.22 131.16 131.45 391,131 -1.00(-0.76%)
May 12, 2014 132.37 132.84 131.38 132.45 858,025 +0.22(+0.17%)
May 09, 2014 131.71 132.69 131.28 132.23 598,803 +0.24(+0.18%)
May 08, 2014 131.34 132.64 130.59 132.00 488,733 +0.30(+0.23%)
May 07, 2014 129.48 131.89 129.48 131.70 569,291 +2.30(+1.77%)
May 06, 2014 129.26 130.15 128.64 129.40 617,340 -0.61(-0.47%)
May 05, 2014 127.76 130.11 127.76 130.01 379,694 +1.07(+0.83%)
May 02, 2014 128.01 129.46 127.88 128.94 545,230 +0.85(+0.66%)
May 01, 2014 127.36 128.67 126.08 128.09 566,578 +1.05(+0.83%)
Apr 30, 2014 126.53 127.04 125.80 127.04 530,676 +0.51(+0.41%)
Apr 29, 2014 126.80 127.47 125.82 126.53 366,958 -0.24(-0.19%)
Apr 28, 2014 124.73 126.95 124.73 126.77 569,737 +2.18(+1.75%)
Apr 25, 2014 125.09 125.19 124.10 124.59 484,976 -0.55(-0.44%)
Apr 24, 2014 123.67 125.17 123.55 125.14 305,845 +1.38(+1.11%)
Apr 23, 2014 125.11 125.58 123.63 123.76 753,073 -1.17(-0.94%)
Apr 22, 2014 124.06 125.02 122.95 124.94 410,367 +0.56(+0.45%)
Apr 21, 2014 123.10 124.40 122.61 124.37 760,293 +1.27(+1.03%)
Apr 17, 2014 122.90 123.10 123.10 123.10 459,467 -0.32(-0.26%)
Apr 16, 2014 122.77 123.76 122.03 123.43 553,629 +0.91(+0.74%)
Apr 15, 2014 121.89 122.95 121.49 122.52 678,472 +0.78(+0.64%)
Apr 14, 2014 121.37 121.92 120.81 121.74 597,725 +0.89(+0.73%)
Apr 11, 2014 122.33 122.80 120.85 120.85 772,534 -1.72(-1.40%)
Apr 10, 2014 123.84 124.16 122.00 122.57 1,388,893 -1.36(-1.10%)
Apr 09, 2014 124.61 124.64 122.91 123.93 550,816 -0.43(-0.35%)
Apr 08, 2014 123.95 124.56 122.62 124.36 808,887 +0.77(+0.62%)
Apr 07, 2014 125.85 126.23 123.40 123.59 1,399,705 -1.14(-0.92%)
Apr 04, 2014 124.97 125.76 123.21 124.74 1,422,003 +0.94(+0.76%)
Apr 03, 2014 125.97 126.84 122.91 123.80 2,104,216 -2.54(-2.01%)
Apr 02, 2014 125.83 127.58 124.84 126.34 2,839,149 -1.25(-0.98%)
Apr 01, 2014 125.18 127.58 124.69 127.58 25,758,576 +2.90(+2.32%)
Mar 31, 2014 123.31 125.90 122.41 124.69 1,397,175 +1.72(+1.40%)
Mar 28, 2014 123.50 124.17 122.52 122.96 697,355 +0.07(+0.05%)
Mar 27, 2014 123.08 123.45 120.58 122.90 1,503,896 +1.69(+1.39%)
Mar 26, 2014 121.90 123.01 120.80 121.21 1,143,606 -3.03(-2.44%)
Mar 25, 2014 122.22 124.38 122.21 124.24 543,155 +2.38(+1.95%)
Mar 24, 2014 121.94 122.55 120.39 121.86 422,989 +0.01(+0.01%)
Mar 21, 2014 121.82 122.99 120.26 121.85 648,648 +0.82(+0.68%)
Mar 20, 2014 119.44 121.16 118.12 121.03 389,433 +1.40(+1.17%)
Mar 19, 2014 122.24 124.68 119.14 119.63 881,858 -1.87(-1.54%)
Mar 18, 2014 121.05 121.92 120.65 121.50 265,562 +0.46(+0.38%)
Mar 17, 2014 121.77 122.21 120.52 121.04 217,496 +0.11(+0.09%)
Mar 14, 2014 119.68 121.64 118.75 120.93 396,102 +1.47(+1.23%)
Mar 13, 2014 121.25 121.29 119.40 119.45 527,857 -1.80(-1.48%)
Mar 12, 2014 120.95 121.85 120.55 121.25 437,398 -0.37(-0.30%)
Mar 11, 2014 121.50 122.23 121.02 121.61 284,074 +0.41(+0.34%)
Mar 10, 2014 122.29 122.33 120.84 121.21 344,952 -1.16(-0.95%)
Mar 07, 2014 123.02 123.02 121.14 122.37 585,159 -0.87(-0.71%)
Mar 06, 2014 124.11 124.73 122.55 123.25 492,426 -0.90(-0.73%)
Mar 05, 2014 124.25 125.94 122.65 124.15 1,180,360 -0.91(-0.73%)
Mar 04, 2014 123.63 125.08 122.68 125.06 664,569 +2.36(+1.92%)
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.