$225.91 +2.39 (%) Essex Property Trust - New York Stock Exchange, Inc.

May. 4, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center