$198.17 -4.33 (%) Essex Property Trust - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESS historical data

Date Open High Low Close Volume
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
2/1/2016211.39216.35210.44214.23805,270
1/29/2016212.04213.62205.73213.111,223,125
1/28/2016219.38221.19209.89210.78998,562
1/27/2016226.32226.32218.99220.44515,479
1/26/2016223.37226.63223.08226.32471,433
1/25/2016224.86227.22222.46223.11432,465
1/22/2016222.82225.39221.49224.85733,660
1/21/2016225.12226.84219.31221.00587,375
1/20/2016231.61231.61223.95224.48717,314
1/19/2016231.19233.85229.17232.33484,778
1/15/2016228.97231.66226.26230.15606,119
1/14/2016233.78235.85230.54230.83632,928
1/13/2016235.27237.03232.36233.78613,924
1/12/2016234.60235.56230.39234.78640,609
1/11/2016234.85236.55234.11235.69477,171
1/8/2016236.28238.67233.14233.67384,201
1/7/2016235.56237.99234.73235.70459,973
1/6/2016238.01239.99236.63238.05189,475
1/5/2016237.90240.55237.78240.04257,678
1/4/2016238.45239.32235.54237.32364,618
12/31/2015243.36243.92239.30239.41341,118
12/30/2015241.88244.36240.83243.27402,226
12/29/2015242.56244.71242.11244.29361,765
12/28/2015237.74240.92237.31240.83305,254
12/24/2015237.71239.19236.58238.37137,824
12/23/2015235.60238.25233.25238.15350,745
12/22/2015235.77237.69234.19234.38459,123
12/21/2015237.91238.60234.12235.10663,855
12/18/2015237.43238.02235.07235.47830,395
12/17/2015240.09240.16237.48238.63880,729
12/16/2015235.96241.13234.68240.18414,553
12/15/2015233.25236.84231.09235.00641,226
12/14/2015230.28233.12227.01232.86523,960
12/11/2015227.71231.11226.63230.81416,661
12/10/2015230.33231.59228.80229.43292,594
12/9/2015230.61232.42227.12230.22367,521
12/8/2015232.38233.35227.74231.95327,291
12/7/2015232.80234.28231.10232.56462,325
12/4/2015228.42234.32228.42233.38391,261
12/3/2015228.00229.26226.51227.61566,412
12/2/2015234.69235.79228.46228.92387,340
12/1/2015232.05235.64232.05235.36255,437
11/30/2015234.57235.67230.14230.79903,688
11/27/2015230.07234.97228.83233.83152,550
11/25/2015228.64231.20227.97230.60225,040
11/24/2015229.24229.88225.68227.85201,526
11/23/2015228.22230.39226.97230.05254,839
11/20/2015226.73229.12226.16228.25289,208
11/19/2015223.78226.30223.08225.97198,318
11/18/2015222.86223.85220.17223.62283,910
11/17/2015220.42224.15219.06222.25252,111
11/16/2015217.81222.17217.29220.80193,162
11/13/2015219.64221.11217.61217.75174,374
11/12/2015220.42221.19218.53218.87222,786
11/11/2015218.45221.39217.69220.66199,325
11/10/2015217.69220.70216.67218.26384,402
11/9/2015217.20219.37214.29216.19271,137
11/6/2015221.97222.18216.41218.74327,222
11/5/2015221.07223.76220.26223.58321,257
11/4/2015223.16224.72220.01221.84403,825
11/3/2015226.02226.74221.86223.13429,331
11/2/2015220.44226.84220.25226.02521,297
10/30/2015222.86226.05216.14220.44966,293
10/29/2015223.19227.00222.20226.25556,998
10/28/2015227.60229.42220.09223.19804,324
10/27/2015229.30230.46225.93227.30583,668
10/26/2015230.89232.00227.59229.66418,133
10/23/2015231.26234.20228.33230.25453,351
10/22/2015235.31236.21230.80231.99648,565
10/21/2015238.00238.85233.90234.29359,741
10/20/2015237.32238.25235.81237.21220,657
10/19/2015233.22237.70232.87237.55225,616
10/16/2015232.22234.04231.33233.37318,377
10/15/2015227.13231.21226.40231.03439,129
10/14/2015229.41229.41225.74226.26255,896
10/13/2015229.84230.76227.73228.97256,312
10/12/2015229.13230.57227.87230.47281,942
10/9/2015229.29229.53227.41228.56277,149
10/8/2015229.09230.37226.03229.57272,358
10/7/2015226.80229.18226.27229.02393,782
10/6/2015228.11229.51225.63226.73273,522
10/5/2015228.14229.37226.29228.45322,416
10/2/2015224.60227.74221.04227.63291,896
10/1/2015224.24226.05222.86225.68402,932
9/30/2015221.05223.85220.60223.42476,205
9/29/2015214.91220.00214.14219.42285,479
9/28/2015216.54217.17212.92214.85261,400
9/25/2015218.77220.12217.13218.48393,634
9/24/2015220.27221.72216.62217.89300,021
9/23/2015219.50222.52218.54220.95252,500
9/22/2015220.28221.62218.76219.52265,419
9/21/2015219.90223.12218.68221.63258,410
9/18/2015219.36225.35218.01219.48529,851
9/17/2015217.31223.04215.46219.56303,281
9/16/2015214.97218.02214.97217.74172,788
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center