Essex Property Trust $193.07

down -0.38


2/9/2014 04:02 PM  |  NYSE : ESS  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESS historical data

Date Open High Low Close Volume
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
5/29/2014179.31179.79178.88179.53189,505
5/28/2014179.75180.03177.78178.93354,756
5/27/2014179.35180.35178.67179.57333,088
5/23/2014178.93180.23178.78179.62172,297
5/22/2014179.01179.70178.07178.62259,352
5/21/2014179.64179.85178.10178.61226,749
5/20/2014179.17180.43178.55179.19455,624
5/19/2014180.60180.60179.01179.28366,823
5/16/2014179.20181.09178.30181.06362,489
5/15/2014179.42180.07177.74179.43402,603
5/14/2014179.53180.44178.52179.47275,415
5/13/2014180.56181.69178.88179.27286,793
5/12/2014180.53181.17179.18180.64629,139
5/9/2014179.63180.97179.04180.34439,067
5/8/2014179.12180.90178.10180.02358,359
5/7/2014176.58179.87176.58179.61417,427
5/6/2014176.29177.50175.45176.48458,714
5/5/2014174.24177.45174.24177.31278,407
5/2/2014174.58176.56174.40175.85399,785
5/1/2014173.70175.48171.95174.69415,438
4/30/2014172.56173.26171.57173.26389,135
4/29/2014172.93173.85171.60172.56269,069
4/28/2014170.11173.14170.11172.89417,754
4/25/2014170.60170.73169.25169.92355,604
4/24/2014168.66170.71168.50170.67224,258
4/23/2014170.63171.27168.61168.79552,672
4/22/2014169.20170.50167.68170.39302,190
4/21/2014167.88169.66167.21169.62557,478
4/17/2014167.61168.10166.56167.89336,928
4/16/2014167.43168.78166.43168.33405,943
4/15/2014166.23167.68165.69167.09497,483
4/14/2014165.53166.28164.76166.03438,276
4/11/2014166.83167.47164.82164.82566,453
4/10/2014168.89169.33166.38167.161,018,392
Trading Center