$214.50 +2.27 (%) Essex Property Trust - New York Stock Exchange, Inc.

Dec. 2, 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
12/1/2016214.67215.78211.04212.23363,018
11/30/2016215.73217.43213.20215.92576,047
11/29/2016214.36218.63214.06215.87314,531
11/28/2016214.50218.05212.81215.36375,506
11/25/2016211.20213.75211.20212.83148,757
11/23/2016211.94213.21208.92211.60322,282
11/22/2016210.92214.67209.56214.28425,241
11/21/2016213.17215.35210.00210.32354,975
11/18/2016212.99214.54212.09212.95457,340
11/17/2016215.26217.34212.01212.69321,292
11/16/2016214.38217.25212.42215.26354,769
11/15/2016220.78221.15212.14214.79595,813
11/14/2016214.93221.62212.27220.17371,358
11/11/2016213.26218.97212.66215.33317,098
11/10/2016217.31217.31210.11213.41455,360
11/9/2016220.03220.23213.77216.78437,009
11/8/2016220.71223.35219.70222.73509,678
11/7/2016222.25223.61219.37220.03667,022
11/4/2016218.22221.29217.36220.13708,509
11/3/2016215.11219.26214.12218.35689,417
11/2/2016214.00217.37213.79215.43594,204
11/1/2016213.54214.80210.78213.29637,283
10/31/2016210.23214.29208.85214.09686,222
10/28/2016208.01214.97207.65209.26904,190
10/27/2016207.10208.04201.57205.851,035,649
10/26/2016204.02207.58202.32207.48448,301
10/25/2016203.50205.49200.01204.62435,283
10/24/2016208.07211.24204.75205.35341,737
10/21/2016205.93208.18205.93206.67231,829
10/20/2016208.26210.49207.03207.50275,750
10/19/2016207.62208.91206.55208.57257,453
10/18/2016209.20209.59207.61207.70186,082
10/17/2016209.16209.16207.04207.27339,214
10/14/2016208.57209.08206.25208.72644,461
10/13/2016205.32211.58205.28208.57688,411
10/12/2016210.64212.03208.75211.64326,746
10/11/2016212.35213.13208.83210.27392,628
10/10/2016212.61213.71211.61212.32222,032
10/7/2016213.55216.20211.05212.27290,327
10/6/2016212.71215.00210.67212.47254,521
10/5/2016217.95218.63213.22213.32549,452
10/4/2016218.03218.04214.31217.63483,168
10/3/2016222.10222.63217.66217.90321,602
9/30/2016227.30227.47222.65222.70376,687
9/29/2016226.30228.71224.06225.63346,098
9/28/2016226.79228.90225.66227.41442,142
9/27/2016231.13232.13227.86228.21437,092
9/26/2016230.26232.54230.02230.86344,576
9/23/2016230.50233.28227.50230.92460,966
9/22/2016232.18233.81230.07231.18430,207
9/21/2016226.12231.15224.35230.23602,229
9/20/2016226.78229.79225.65226.04251,463
9/19/2016222.63225.37222.48225.03186,468
9/16/2016221.16222.17220.37221.97440,546
9/15/2016220.35222.29219.29221.96337,139
9/14/2016219.48221.62218.23221.02295,420
9/13/2016223.22223.59218.63219.00466,825
9/12/2016219.32226.20218.67225.02460,340
9/9/2016220.16225.03219.05219.97451,179
9/8/2016229.52229.52226.63226.83516,125
9/7/2016229.67229.97227.09229.92227,086
9/6/2016225.95230.03224.65229.99244,081
9/2/2016227.88231.38225.15225.89325,090
9/1/2016226.84227.59225.64226.86261,688
8/31/2016225.57227.76224.36227.10410,587
8/30/2016225.67225.95223.00225.75235,141
8/29/2016222.71226.84222.71225.40241,812
8/26/2016225.78227.48220.59222.02285,310
8/25/2016223.53226.95222.07225.52256,844
8/24/2016224.45224.45221.40223.18169,043
8/23/2016224.58225.23223.36224.02192,767
8/22/2016225.10226.13223.02224.02180,809
8/19/2016226.74226.74223.21224.58287,192
8/18/2016227.40228.89226.26227.59212,167
8/17/2016230.29230.29225.13228.03301,542
8/16/2016230.59231.47229.02230.10279,176
8/15/2016229.28232.64229.28231.65279,796
8/12/2016228.69232.54227.58229.42384,232
8/11/2016232.62234.39226.58228.68449,123
8/10/2016233.97234.88231.47232.71248,788
8/9/2016233.51234.08231.87233.59367,474
8/8/2016230.99235.99230.61233.20314,138
8/5/2016229.81231.01228.35230.61200,190
8/4/2016230.93230.93229.11229.51236,893
8/3/2016231.86231.86229.65230.43283,724
8/2/2016233.70234.49230.80231.51343,615
8/1/2016233.74236.56233.02234.62485,970
7/29/2016221.47234.27221.47233.881,134,629
7/28/2016218.77222.43218.09220.59446,415
7/27/2016220.26221.00217.16218.81918,913
7/26/2016225.21225.91222.04222.73345,988
7/25/2016227.43228.90225.72226.40250,827
7/22/2016226.51228.08226.51226.99402,679
7/21/2016225.87226.51224.28226.44274,095
7/20/2016226.70226.70224.31226.35257,990
7/19/2016225.28226.59224.12226.59383,045
7/18/2016226.37227.60224.21225.63483,612
7/15/2016228.90229.89224.92226.60448,620
7/14/2016235.43235.43228.88229.54299,448
7/13/2016233.25234.49231.79234.26231,901
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center