$225.41 +4.17 (%) Essex Property Trust - NYSE

Mar. 5, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESS historical data

Date Open High Low Close Volume
3/4/2015223.08224.44221.01221.24396,954
3/3/2015224.10224.65221.72223.50232,799
3/2/2015223.25227.42223.25225.16345,091
2/27/2015220.72222.66218.35222.43295,502
2/26/2015221.95223.14220.03220.34257,792
2/25/2015223.17225.55222.22222.38258,843
2/24/2015227.04227.42222.07223.17224,753
2/23/2015227.03228.90225.87228.48276,007
2/20/2015223.24226.77222.00226.56268,040
2/19/2015227.96227.96223.00223.55235,830
2/18/2015225.16228.19224.16227.96303,359
2/17/2015226.24228.47225.27226.21234,177
2/13/2015227.67227.95224.67226.69276,856
2/12/2015224.20228.02223.38227.99296,162
2/11/2015223.37225.92222.13223.80257,748
2/10/2015222.50224.41220.97224.30360,358
2/9/2015223.74224.23221.56222.13379,618
2/6/2015230.48230.48222.08223.70358,050
2/5/2015228.62230.76224.49230.48434,332
2/4/2015228.01228.56225.44228.16350,472
2/3/2015225.08228.55223.06228.39551,389
2/2/2015225.95226.76220.59226.38541,276
1/30/2015228.98229.62225.22226.051,474,817
1/29/2015226.92229.74225.93229.52393,092
1/28/2015229.79231.69227.25227.31489,489
1/27/2015228.97231.99228.50229.29408,652
1/26/2015228.24230.49227.72230.11437,181
1/23/2015229.30229.68226.83227.86429,607
1/22/2015225.92229.18225.27228.82486,978
1/21/2015226.13226.27224.40225.83382,407
1/20/2015230.16230.42225.20226.11330,384
1/16/2015226.79228.34225.79228.17536,526
1/15/2015225.92227.61225.49227.27401,365
1/14/2015221.64225.94220.62225.44312,404
1/13/2015222.19223.66220.40222.44389,549
1/12/2015221.50223.66220.89222.04282,274
1/9/2015219.40221.56218.28220.62335,925
1/8/2015218.21219.12216.25218.86379,765
1/7/2015214.22217.69213.53217.46620,575
1/6/2015210.59214.57210.59214.23470,381
1/5/2015209.66212.22209.29211.19350,671
1/2/2015207.82210.69207.26210.35258,804
12/31/2014211.16211.91206.35206.60251,578
12/30/2014209.85211.59208.99209.97212,501
12/29/2014211.39213.19209.83211.50370,006
12/26/2014210.57212.29210.57211.53136,162
12/24/2014212.65213.57210.56210.72122,273
12/23/2014213.61214.43212.31212.58356,702
12/22/2014208.89213.21207.94212.86451,407
12/19/2014208.25209.51207.74208.16635,944
12/18/2014204.86208.25204.80208.25454,213
12/17/2014201.84205.08201.43204.97474,407
12/16/2014201.58203.67199.83201.68317,564
12/15/2014203.92204.65200.68201.44482,942
12/12/2014205.51206.88203.81203.82383,653
12/11/2014206.55207.04204.78205.93307,283
12/10/2014205.30206.36203.95205.63291,125
12/9/2014202.66205.82202.16205.28304,117
12/8/2014202.64205.40201.59203.75198,541
12/5/2014200.50202.67199.82202.03321,187
12/4/2014202.26203.41201.13203.22288,248
12/3/2014202.85203.35201.33202.29205,641
12/2/2014201.31203.58199.30203.24246,918
12/1/2014202.03203.72201.27201.53298,406
11/28/2014203.27205.14201.90202.41193,825
11/26/2014200.87202.46200.63202.21265,680
11/25/2014200.30200.84199.93200.13417,062
11/24/2014200.80202.47200.21200.60350,962
11/21/2014199.52200.60199.19200.37911,225
11/20/2014198.50198.95196.84197.85372,010
11/19/2014201.69201.69197.76197.86308,564
11/18/2014200.49202.04200.29201.21221,108
11/17/2014199.56201.20198.80200.52261,571
11/14/2014200.89201.96198.49199.07256,573
11/13/2014201.25202.59200.02200.52467,718
11/12/2014201.91203.53199.87200.44254,026
11/11/2014202.70203.02200.79202.33226,188
11/10/2014200.51203.21200.10202.88423,106
11/7/2014201.35201.77199.93200.54481,080
11/6/2014202.92204.13201.06201.36276,239
11/5/2014204.88205.21201.42202.68412,729
11/4/2014203.66204.79202.00204.56300,083
11/3/2014201.38203.74200.62203.58511,495
10/31/2014199.10201.76196.76201.76557,887
10/30/2014194.76196.76194.01196.76261,248
10/29/2014195.42196.83194.39195.80331,950
10/28/2014195.14195.84194.30195.84221,062
10/27/2014194.35195.20193.81195.12259,518
10/24/2014194.06194.68192.37194.11251,217
10/23/2014193.20194.47192.28194.29357,336
10/22/2014192.00193.52191.44192.96275,804
10/21/2014190.14192.03189.52191.88254,834
10/20/2014186.74189.84186.28189.65289,934
10/17/2014187.87188.60185.21186.71322,359
10/16/2014185.70187.87183.84187.53393,911
10/15/2014186.01188.76184.66187.45479,605
10/14/2014183.99188.04183.04186.97508,817
10/13/2014181.96184.77181.96183.75311,775
10/10/2014182.07183.82182.03182.13367,377
10/9/2014181.46183.82181.23181.55420,451
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center