Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essex Property Trust (NY: ESS )

306.21 -6.21 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2013 106.50 107.70 105.35 105.66 196,166 -1.35(-1.26%)
Sep 27, 2013 106.96 107.69 106.04 107.01 146,307 -0.18(-0.17%)
Sep 26, 2013 106.52 107.25 106.30 107.19 202,526 +0.50(+0.47%)
Sep 25, 2013 105.46 106.77 105.02 106.69 215,243 +1.20(+1.14%)
Sep 24, 2013 107.10 107.10 105.34 105.49 241,109 -1.48(-1.39%)
Sep 23, 2013 108.39 108.74 106.81 106.97 224,326 -1.23(-1.14%)
Sep 20, 2013 110.77 111.25 108.11 108.21 498,401 -2.31(-2.09%)
Sep 19, 2013 111.54 112.82 110.47 110.52 196,992 -1.02(-0.92%)
Sep 18, 2013 107.71 111.72 106.25 111.54 255,281 +4.17(+3.89%)
Sep 17, 2013 107.66 108.63 106.86 107.37 228,073 -0.42(-0.39%)
Sep 16, 2013 109.97 109.07 107.38 107.79 324,391 +0.85(+0.80%)
Sep 13, 2013 106.05 107.20 106.05 106.94 228,954 +0.58(+0.54%)
Sep 12, 2013 106.80 107.64 105.90 106.36 169,236 -0.50(-0.47%)
Sep 11, 2013 106.18 106.97 105.43 106.87 177,313 +0.71(+0.67%)
Sep 10, 2013 105.73 106.24 104.70 106.16 206,489 +0.60(+0.57%)
Sep 09, 2013 102.53 105.66 101.97 105.56 332,813 +3.08(+3.01%)
Sep 06, 2013 101.92 103.61 101.77 102.48 197,778 +1.63(+1.62%)
Sep 05, 2013 101.75 101.82 100.40 100.84 213,019 -1.07(-1.05%)
Sep 04, 2013 100.69 102.48 100.12 101.92 314,286 +1.51(+1.51%)
Sep 03, 2013 102.56 102.56 99.09 100.40 497,315 -1.29(-1.27%)
Aug 30, 2013 102.69 103.61 101.48 101.70 311,739 -0.81(-0.79%)
Aug 29, 2013 102.52 102.98 101.83 102.50 448,966 -0.21(-0.21%)
Aug 28, 2013 103.87 103.98 102.46 102.72 186,171 -0.93(-0.90%)
Aug 27, 2013 103.92 105.25 103.38 103.65 293,391 -1.02(-0.98%)
Aug 26, 2013 104.46 105.21 104.40 104.67 280,868 +0.11(+0.10%)
Aug 23, 2013 104.58 105.09 103.59 104.56 428,816 +0.00(+0.00%)
Aug 22, 2013 104.10 104.83 102.78 104.56 223,209 +0.89(+0.86%)
Aug 21, 2013 104.00 105.31 102.90 103.68 334,222 -0.80(-0.77%)
Aug 20, 2013 102.88 105.19 102.88 104.48 318,990 +1.82(+1.78%)
Aug 19, 2013 102.89 103.41 102.24 102.65 326,625 -0.20(-0.19%)
Aug 16, 2013 106.08 106.25 102.77 102.85 416,330 -3.73(-3.50%)
Aug 15, 2013 107.58 107.58 105.73 106.58 233,898 -1.93(-1.78%)
Aug 14, 2013 109.52 109.71 108.27 108.52 150,552 -0.84(-0.77%)
Aug 13, 2013 110.53 111.01 108.91 109.35 148,613 -1.75(-1.57%)
Aug 12, 2013 111.86 112.42 109.94 111.10 152,123 -0.77(-0.69%)
Aug 09, 2013 110.48 112.58 110.35 111.86 141,688 +1.09(+0.98%)
Aug 08, 2013 111.94 112.21 110.69 110.78 206,294 -0.94(-0.84%)
Aug 07, 2013 111.91 112.47 111.30 111.72 127,838 -0.31(-0.28%)
Aug 06, 2013 112.56 113.58 111.54 112.03 108,910 -0.55(-0.49%)
Aug 05, 2013 112.27 113.58 111.87 112.58 338,113 +0.42(+0.38%)
Aug 02, 2013 113.94 115.04 111.89 112.16 309,028 -2.04(-1.79%)
Aug 01, 2013 115.43 116.58 113.54 114.20 767,814 -0.26(-0.22%)
Jul 31, 2013 121.68 122.17 112.86 114.45 332,174 -1.96(-1.68%)
Jul 30, 2013 116.97 117.09 115.36 116.41 269,720 +0.37(+0.32%)
Jul 29, 2013 117.77 118.35 115.62 116.04 422,479 -2.03(-1.72%)
Jul 26, 2013 116.41 118.22 116.39 118.07 194,284 +1.33(+1.14%)
Jul 25, 2013 115.90 116.90 115.35 116.74 164,986 +0.80(+0.69%)
Jul 24, 2013 118.90 119.19 115.02 115.94 306,739 -2.89(-2.43%)
Jul 23, 2013 120.29 120.80 118.48 118.83 443,479 -1.53(-1.27%)
Jul 22, 2013 120.18 121.16 119.66 120.35 305,525 +0.59(+0.49%)
Jul 19, 2013 119.59 120.54 119.24 119.76 339,821 +0.09(+0.07%)
Jul 18, 2013 119.47 120.95 119.07 119.68 370,152 +0.23(+0.20%)
Jul 17, 2013 118.53 119.98 118.00 119.44 292,638 +1.21(+1.03%)
Jul 16, 2013 117.92 119.19 117.44 118.23 135,166 +0.46(+0.39%)
Jul 15, 2013 117.88 118.84 117.53 117.77 124,952 +0.05(+0.04%)
Jul 12, 2013 118.74 118.74 117.38 117.72 129,143 -1.27(-1.07%)
Jul 11, 2013 116.84 119.17 116.84 118.99 300,356 +3.31(+2.86%)
Jul 10, 2013 115.14 115.81 114.14 115.67 314,296 +0.18(+0.15%)
Jul 09, 2013 113.50 116.01 113.30 115.50 310,837 +2.20(+1.94%)
Jul 08, 2013 112.46 113.62 112.16 113.30 309,638 +0.80(+0.71%)
Jul 05, 2013 113.15 113.52 109.41 112.50 205,755 -0.53(-0.47%)
Jul 03, 2013 113.31 113.82 111.56 113.03 281,426 -1.02(-0.89%)
Jul 02, 2013 112.94 114.78 112.47 114.05 294,423 +1.11(+0.99%)
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.