$216.90 -1.55 (%) Essex Property Trust - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESS historical data

Date Open High Low Close Volume
6/23/2016221.64221.74217.84218.45379,596
6/22/2016220.34221.81219.03220.22306,214
6/21/2016219.47220.78218.90219.88282,205
6/20/2016220.24221.57218.32218.64368,289
6/17/2016217.18218.90214.52218.04714,053
6/16/2016215.84217.58215.01217.47291,093
6/15/2016212.75217.68212.75216.38530,905
6/14/2016211.22213.46210.28212.27407,320
6/13/2016209.65213.40209.33211.36636,818
6/10/2016208.01210.05207.50209.34403,699
6/9/2016209.19210.92208.66209.26443,478
6/8/2016207.23209.63207.20209.19437,889
6/7/2016210.99212.38208.68209.20396,693
6/6/2016212.94214.19208.32210.00592,750
6/3/2016218.30220.00212.84213.241,072,513
6/2/2016218.71219.83216.42218.05541,009
6/1/2016225.50225.54218.10218.93805,157
5/31/2016226.85227.75224.39227.23371,248
5/27/2016227.44228.83225.38226.90262,719
5/26/2016225.62227.20224.52227.08273,753
5/25/2016223.86226.37222.28226.00426,745
5/24/2016224.05224.66222.16223.49349,072
5/23/2016223.31224.05221.97222.17196,557
5/20/2016222.74223.62221.16222.83322,288
5/19/2016221.86221.90219.46221.32283,051
5/18/2016223.79225.00220.35223.52433,738
5/17/2016229.04229.49222.81224.28451,879
5/16/2016228.62230.57227.13229.49306,838
5/13/2016229.68229.88227.04227.75242,633
5/12/2016230.78231.19227.56229.93323,857
5/11/2016236.09236.09229.92230.60335,572
5/10/2016235.00237.50233.20236.11518,280
5/9/2016232.39233.99232.39233.51377,528
5/6/2016228.91232.33225.79232.16305,774
5/5/2016227.30230.00227.09228.87298,137
5/4/2016221.84227.55221.50225.91406,915
5/3/2016221.60223.81220.85223.52385,324
5/2/2016219.42223.67219.00222.93384,884
4/29/2016223.75224.68218.85220.45971,178
4/28/2016224.08227.87223.36224.33379,005
4/27/2016223.77225.00220.94224.65555,951
4/26/2016227.42229.26224.68225.43408,568
4/25/2016223.85227.55223.85227.46268,223
4/22/2016222.69225.43221.94224.51269,158
4/21/2016222.02225.76221.22222.30431,199
4/20/2016229.32229.43222.33222.81371,407
4/19/2016226.92229.90226.21229.27470,135
4/18/2016224.75226.70223.25226.44577,995
4/15/2016218.79225.67218.31224.87445,573
4/14/2016222.66222.66217.47218.89511,084
4/13/2016229.79229.79222.17222.95861,596
4/12/2016227.34228.94224.09228.65527,981
4/11/2016231.73231.73227.12227.14381,786
4/8/2016232.31232.90231.15231.43337,037
4/7/2016231.41232.63229.30230.60347,105
4/6/2016231.43233.25230.38232.40498,141
4/5/2016232.02233.99230.87231.86295,371
4/4/2016233.15234.99232.13233.79373,901
4/1/2016233.14234.19231.69232.82356,263
3/31/2016232.17234.78231.14233.86483,615
3/30/2016234.00234.95232.17232.35354,370
3/29/2016226.76233.90226.76233.67370,839
3/28/2016226.21228.44225.22228.27344,147
3/24/2016227.74228.22224.74226.21319,845
3/23/2016228.50230.36228.14228.51533,661
3/22/2016226.16229.61225.36228.48442,494
3/21/2016226.07227.41225.76226.25388,538
3/18/2016226.67229.67224.94226.07976,534
3/17/2016222.41227.12221.05226.38502,277
3/16/2016220.50222.81218.65222.02314,978
3/15/2016220.15221.44219.60221.32326,167
3/14/2016223.84224.91219.04221.11500,283
3/11/2016222.36224.56220.49224.43542,112
3/10/2016223.53224.67219.17220.67435,821
3/9/2016222.19224.38219.67222.24398,846
3/8/2016223.17225.26221.56221.93387,716
3/7/2016220.82223.47220.29223.17335,851
3/4/2016222.66223.86221.05222.49430,693
3/3/2016218.66221.10217.19221.05454,656
3/2/2016215.72219.05211.86218.00459,746
3/1/2016210.64216.79209.51216.59511,829
2/29/2016210.14214.57209.15209.28577,454
2/26/2016210.96211.74209.79209.98450,821
2/25/2016208.65214.86208.15211.00468,537
2/24/2016208.04211.47205.45207.42265,768
2/23/2016208.14211.53208.14209.17446,657
2/22/2016208.55210.88208.30209.53407,354
2/19/2016201.96208.79201.96207.121,054,552
2/18/2016201.78203.80198.87202.03398,684
2/17/2016199.13203.36196.32201.57544,772
2/16/2016197.00199.20193.80198.63434,759
2/12/2016196.94197.87192.40195.54512,889
2/11/2016194.03194.87191.25192.26473,228
2/10/2016196.64200.00195.56196.79455,686
2/9/2016196.83200.19191.66193.49741,738
2/8/2016205.98205.98196.69198.17622,065
2/5/2016209.86215.28202.08202.50691,859
2/4/2016209.20212.57207.25210.92579,177
2/3/2016209.38211.97207.24210.38611,246
2/2/2016214.23216.53207.60208.32566,292
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center