$221.81 -0.40 (%) Essex Property Trust - NYSE

May. 22, 2015 | 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
5/22/2015221.90223.81220.32221.81207,731
5/21/2015224.27224.27221.86222.21274,756
5/20/2015224.62225.90223.28224.23696,806
5/19/2015224.47225.47222.82224.05218,119
5/18/2015225.11226.22223.52224.89213,564
5/15/2015225.47226.58224.07226.30390,796
5/14/2015220.20224.75219.20224.64365,919
5/13/2015223.24225.73218.94219.53456,171
5/12/2015220.08223.14218.70222.32354,191
5/11/2015226.85229.55220.82221.20610,546
5/8/2015225.76231.44225.34227.44309,373
5/7/2015225.28227.08220.78224.19437,713
5/6/2015218.97220.83218.02219.86268,770
5/5/2015224.56224.90219.01219.32348,755
5/4/2015225.68227.28225.06225.86266,280
5/1/2015223.38226.65223.38224.63334,617
4/30/2015223.50225.74220.46221.95391,300
4/29/2015227.62228.91223.95224.82195,692
4/28/2015227.69229.80226.55229.50223,041
4/27/2015228.76230.48227.26228.03453,108
4/24/2015227.50228.45226.16227.01330,627
4/23/2015226.80229.05226.80227.75289,273
4/22/2015224.96228.40223.99226.78205,555
4/21/2015224.32226.32224.12225.15239,060
4/20/2015222.49225.00221.80223.13192,737
4/17/2015222.26223.53220.95222.46216,870
4/16/2015221.12224.38220.75223.31198,762
4/15/2015223.14223.87221.22221.58278,421
4/14/2015221.86224.65221.86223.02186,143
4/13/2015221.47224.04221.47221.86233,651
4/10/2015222.65224.88221.56222.19205,988
4/9/2015227.47227.47221.32221.89274,381
4/8/2015227.17228.96227.00228.15238,594
4/7/2015230.28231.06227.11227.18202,904
4/6/2015230.51231.90229.85230.93277,776
4/2/2015226.64230.55226.61229.15271,475
4/1/2015230.18231.25226.42227.12436,549
3/31/2015233.25235.03229.75229.90411,986
3/30/2015233.54234.43231.76234.09336,935
3/27/2015232.80236.28231.81232.37377,933
3/26/2015232.20234.18228.29233.33388,856
3/25/2015237.86239.03232.81233.13284,343
3/24/2015239.09240.87237.68237.76273,178
3/23/2015240.88243.17239.81239.85355,589
3/20/2015234.90241.48234.90240.55818,654
3/19/2015236.23238.85234.77234.84548,125
3/18/2015233.01237.40230.19236.72458,381
3/17/2015234.54234.54232.03232.65356,168
3/16/2015230.18234.61229.58234.61335,010
3/13/2015228.98229.79226.98228.51298,955
3/12/2015225.48229.40225.40228.77361,717
3/11/2015223.40224.99223.01223.58291,664
3/10/2015221.93224.74220.16223.50372,061
3/9/2015220.34222.45220.08222.17285,508
3/6/2015223.81223.81218.80219.36407,299
3/5/2015223.16227.77223.07226.19463,819
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center