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
)
255.49
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 29, 2016
161.33
164.73
160.57
160.67
752,096
-0.54(-0.33%)
Feb 26, 2016
161.96
162.56
161.06
161.21
587,211
-0.78(-0.48%)
Feb 25, 2016
160.19
164.96
159.80
161.99
609,803
+2.75(+1.73%)
Feb 24, 2016
159.72
160.70
157.73
159.24
346,172
-1.34(-0.84%)
Feb 23, 2016
159.80
162.40
159.80
160.59
581,787
-0.28(-0.17%)
Feb 22, 2016
160.11
161.90
159.92
160.86
530,593
+1.85(+1.16%)
Feb 19, 2016
155.05
160.29
155.05
159.01
1,373,593
+3.91(+2.52%)
Feb 18, 2016
154.91
156.46
152.68
155.10
519,300
+0.35(+0.23%)
Feb 17, 2016
152.88
156.13
150.72
154.75
709,586
+2.26(+1.48%)
Feb 16, 2016
151.24
152.93
148.79
152.50
566,289
+2.37(+1.58%)
Feb 12, 2016
151.20
150.12
150.12
150.12
668,071
+2.52(+1.71%)
Feb 11, 2016
148.96
149.61
146.83
147.60
616,397
-3.48(-2.30%)
Feb 10, 2016
150.97
153.55
150.14
151.08
593,548
+2.53(+1.71%)
Feb 09, 2016
151.11
153.69
147.14
148.55
966,141
-3.59(-2.36%)
Feb 08, 2016
158.14
158.14
151.00
152.14
810,263
-3.33(-2.14%)
Feb 05, 2016
161.12
165.28
155.14
155.47
901,172
-6.46(-3.99%)
Feb 04, 2016
160.61
163.20
159.11
161.93
754,399
+0.41(+0.26%)
Feb 03, 2016
160.75
162.74
159.10
161.52
796,170
+1.58(+0.99%)
Feb 02, 2016
164.47
166.23
159.38
159.93
737,616
-4.54(-2.76%)
Feb 01, 2016
162.29
166.10
161.56
164.47
1,048,894
+0.86(+0.53%)
Jan 29, 2016
162.79
162.80
157.95
163.61
1,593,166
+1.79(+1.10%)
Jan 28, 2016
168.43
169.81
161.14
161.82
1,300,664
-7.42(-4.38%)
Jan 27, 2016
173.75
173.75
168.13
169.24
671,430
-4.51(-2.60%)
Jan 26, 2016
171.49
173.99
171.27
173.75
614,059
+2.46(+1.44%)
Jan 25, 2016
172.63
174.44
170.79
171.29
563,301
-1.34(-0.77%)
Jan 22, 2016
171.07
173.04
170.04
172.62
955,619
+2.96(+1.74%)
Jan 21, 2016
172.83
174.15
168.37
169.67
765,078
-2.67(-1.55%)
Jan 20, 2016
177.81
177.81
171.93
172.34
934,328
-6.03(-3.38%)
Jan 19, 2016
177.49
179.53
175.94
178.37
631,441
+1.67(+0.95%)
Jan 15, 2016
175.79
176.69
176.69
176.69
789,468
-0.52(-0.29%)
Jan 14, 2016
179.48
181.07
176.99
177.22
824,412
-2.26(-1.26%)
Jan 13, 2016
180.62
181.98
178.39
179.48
799,659
-0.77(-0.43%)
Jan 12, 2016
180.11
180.85
176.88
180.25
834,417
-0.70(-0.39%)
Jan 11, 2016
180.30
181.61
179.73
180.95
621,533
+1.55(+0.86%)
Jan 08, 2016
181.40
183.24
178.99
179.40
500,436
-1.56(-0.86%)
Jan 07, 2016
180.85
182.71
180.21
180.95
599,132
-1.80(-0.99%)
Jan 06, 2016
182.73
184.25
181.67
182.76
246,798
-1.53(-0.83%)
Jan 05, 2016
182.64
184.68
182.55
184.29
335,635
+2.09(+1.15%)
Jan 04, 2016
183.07
183.73
180.83
182.20
474,928
-1.60(-0.87%)
Dec 31, 2015
186.84
183.80
183.80
183.80
444,295
-2.96(-1.59%)
Dec 30, 2015
185.70
187.60
184.89
186.77
523,914
+0.32(+0.17%)
Dec 29, 2015
185.12
186.76
184.78
186.44
474,006
+2.64(+1.44%)
Dec 28, 2015
181.44
183.87
181.12
183.80
399,962
+1.88(+1.03%)
Dec 24, 2015
181.42
181.93
181.93
181.93
180,553
+0.17(+0.09%)
Dec 23, 2015
179.81
181.83
178.02
181.76
459,567
+2.88(+1.61%)
Dec 22, 2015
179.94
181.40
178.74
178.88
601,570
-0.55(-0.31%)
Dec 21, 2015
181.57
182.10
178.68
179.43
869,823
-0.28(-0.16%)
Dec 18, 2015
181.21
181.66
179.41
179.71
1,088,034
-2.41(-1.32%)
Dec 17, 2015
183.24
183.29
181.25
182.12
1,153,984
-1.18(-0.65%)
Dec 16, 2015
180.09
184.03
179.11
183.31
542,779
+3.95(+2.20%)
Dec 15, 2015
178.02
180.76
176.37
179.35
840,173
+1.63(+0.92%)
Dec 14, 2015
175.75
177.89
175.75
177.72
686,000
+1.56(+0.89%)
Dec 11, 2015
173.79
176.38
173.79
176.16
545,934
+1.05(+0.60%)
Dec 10, 2015
175.79
176.75
174.62
175.10
383,364
-0.60(-0.34%)
Dec 09, 2015
176.00
177.38
173.34
175.71
481,548
-1.32(-0.75%)
Dec 08, 2015
177.35
178.09
173.81
177.03
428,836
-0.47(-0.26%)
Dec 07, 2015
177.68
178.80
176.38
177.49
605,766
-0.63(-0.35%)
Dec 04, 2015
174.33
178.84
174.33
178.12
512,654
+4.40(+2.53%)
Dec 03, 2015
174.01
174.97
172.87
173.71
742,147
-1.00(-0.57%)
Dec 02, 2015
179.12
179.96
174.36
174.71
507,516
-4.91(-2.74%)
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
.