Indicators

Essex Property Trust (NY: ESS )

263.41 -2.88 (-1.08%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	83.43	83.59	80.82	81.04	432,198	-2.39(-2.86%)
Apr 27, 2007	82.76	83.89	82.76	83.43	364,299	+0.22(+0.26%)
Apr 26, 2007	83.29	83.73	82.40	83.21	564,020	+0.43(+0.52%)
Apr 25, 2007	83.04	83.27	81.63	82.77	282,248	+0.24(+0.29%)
Apr 24, 2007	83.26	83.26	82.31	82.53	599,798	-0.38(-0.46%)
Apr 23, 2007	82.00	83.32	81.60	82.92	270,163	+1.32(+1.62%)
Apr 20, 2007	81.14	81.71	81.14	81.60	403,576	+0.79(+0.97%)
Apr 19, 2007	80.70	80.89	80.04	80.81	657,838	-0.14(-0.18%)
Apr 18, 2007	81.13	81.13	80.55	80.96	343,628	-0.26(-0.33%)
Apr 17, 2007	79.55	81.24	79.43	81.22	363,981	+1.64(+2.05%)
Apr 16, 2007	80.02	80.26	79.38	79.58	216,417	-0.15(-0.19%)
Apr 13, 2007	79.18	79.86	78.66	79.74	498,189	+0.67(+0.85%)
Apr 12, 2007	79.96	79.96	78.55	79.06	477,994	-0.84(-1.05%)
Apr 11, 2007	81.31	81.31	79.60	79.90	233,431	-1.64(-2.01%)
Apr 10, 2007	82.07	82.28	81.14	81.53	345,536	-0.09(-0.12%)
Apr 09, 2007	80.97	81.83	79.51	81.63	147,405	-0.29(-0.35%)
Apr 05, 2007	82.07	82.40	81.77	81.92	99,542	-0.29(-0.35%)
Apr 04, 2007	82.18	82.23	81.16	82.21	421,703	-0.04(-0.05%)
Apr 03, 2007	82.06	82.56	81.83	82.24	385,448	+0.49(+0.60%)

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.