$191.09 +1.44 (%) Essex Property Trust - NYSE

Oct. 21, 2014 | 01:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESS historical data

Date Open High Low Close Volume
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
10/8/2014177.22181.36176.87181.25435,754
10/7/2014179.80180.30176.70176.74495,420
10/6/2014180.67181.88179.94180.28230,968
10/3/2014179.52180.31178.31179.95220,616
10/2/2014179.01179.53177.41178.63404,159
10/1/2014178.75180.39178.30179.25326,273
9/30/2014180.04180.65178.27178.75330,435
9/29/2014179.16179.91178.07179.82254,439
9/26/2014178.32180.98177.68180.54256,184
9/25/2014180.36181.00179.03179.83258,587
9/24/2014180.91182.81179.46180.40353,308
9/23/2014181.36182.68180.84180.88304,844
9/22/2014182.20182.60181.08181.41341,357
9/19/2014181.60182.77180.66182.671,053,452
9/18/2014183.52184.07181.00181.17277,381
9/17/2014184.27184.81182.86183.34409,373
9/16/2014182.55183.60181.72183.20334,398
9/15/2014183.63184.87181.43182.34342,856
9/12/2014188.74188.74181.62183.16549,772
9/11/2014190.11191.03188.63189.36291,772
9/10/2014194.42194.42189.76189.95465,845
9/9/2014194.80195.71193.75194.41219,082
9/8/2014195.83196.08195.03195.29284,608
9/5/2014194.04195.64193.80195.51433,943
9/4/2014193.43194.87192.22193.91437,662
9/3/2014193.87194.46193.12193.99246,337
9/2/2014193.34194.19192.58193.07347,197
8/29/2014193.03193.78192.38193.45346,599
8/28/2014192.62193.68192.04192.27234,891
8/27/2014191.83192.96191.83192.96382,432
8/26/2014191.79192.93190.93191.94164,126
8/25/2014192.50192.97190.79191.69156,849
8/22/2014193.01193.45191.19191.81191,574
8/21/2014193.25194.94193.13193.47267,261
8/20/2014192.23193.80190.77193.33274,318
8/19/2014191.76192.75190.91192.24239,716
8/18/2014190.64191.80190.08191.65302,845
8/15/2014190.00190.17189.08189.91425,564
8/14/2014191.00191.18189.14189.74267,184
8/13/2014188.55191.65187.92190.90389,625
8/12/2014188.04188.86187.64187.93307,811
8/11/2014187.69189.08187.53188.28270,097
8/8/2014188.40188.84186.20187.55400,036
8/7/2014189.36189.97186.96187.77363,063
8/6/2014188.75189.38187.91188.34295,216
8/5/2014190.30191.48188.63188.86301,111
8/4/2014189.91191.67188.44191.18246,986
8/1/2014189.62191.86189.01189.75277,522
7/31/2014191.01192.68189.55189.57324,855
7/30/2014191.95193.92191.95193.30276,809
7/29/2014192.77193.49191.77192.12197,360
7/28/2014190.78193.50189.79193.02194,022
7/25/2014191.98192.55190.61190.78239,910
7/24/2014191.99192.58190.64192.27308,052
7/23/2014191.79191.95190.73191.52214,224
7/22/2014190.96191.69190.59191.33224,647
7/21/2014191.02191.02190.03190.19146,316
7/18/2014189.45191.22189.27191.10289,463
7/17/2014188.69189.93188.69189.07280,511
7/16/2014190.00190.05188.96189.53236,175
7/15/2014189.11189.84188.59189.50215,150
7/14/2014187.77189.18186.90189.11350,748
7/11/2014187.54187.94186.69187.60247,082
7/10/2014186.13187.92185.90187.46308,939
7/9/2014186.91186.91185.23186.59346,412
7/8/2014185.87186.80185.78186.50321,103
7/7/2014184.91185.86184.65185.80378,755
7/3/2014185.19185.19183.62184.78353,635
7/2/2014185.33185.44183.78185.44482,408
7/1/2014185.03186.50184.27185.70424,601
6/30/2014184.55185.66183.36184.91819,557
6/27/2014183.75184.87183.09184.52538,209
6/26/2014183.63183.85182.48183.70392,767
6/25/2014184.31185.13184.31184.85428,486
6/24/2014183.70184.75183.34184.61317,339
6/23/2014183.78184.97183.08183.93379,330
6/20/2014183.12184.02181.57183.78695,953
6/19/2014181.78183.45180.84183.08570,790
6/18/2014179.13181.79178.38181.31496,182
6/17/2014177.54179.71176.83179.21445,680
6/16/2014179.53180.14177.62178.09371,895
6/13/2014180.28180.28177.85179.38417,347
6/12/2014184.26184.26178.40179.30509,097
6/11/2014179.36180.27178.20179.16329,344
6/10/2014181.08182.11179.17179.48376,614
6/9/2014184.32185.39180.75181.81360,385
6/6/2014185.99185.99183.90184.53309,743
6/5/2014181.45185.40181.23185.25433,001
6/4/2014180.81182.38179.93182.00390,803
6/3/2014180.92181.54180.27180.99324,134
6/2/2014180.77181.48180.04181.41443,646
5/30/2014179.67181.33179.29180.96715,192
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center