Essex Property Trust $192.24

up +0.72


24/7/2014 03:45 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
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
4/9/2014169.94169.99167.62169.02403,881
4/8/2014169.05169.88167.24169.61593,109
4/7/2014171.63172.16168.30168.561,027,720
4/4/2014170.44171.51168.04170.121,042,670
4/3/2014171.80172.98167.62168.841,542,896
4/2/2014171.61174.00170.26172.302,081,778
4/1/2014170.72174.00170.05174.0018,958,032
3/31/2014168.17171.70166.95170.051,024,465
3/28/2014168.43169.34167.09167.70511,329
3/27/2014167.86168.36164.45167.611,109,278
3/26/2014166.25167.76164.75165.31861,643
3/25/2014166.68169.63166.67169.44399,261
3/24/2014166.30167.14164.19166.20310,153
3/21/2014166.14167.73164.01166.18475,615
3/20/2014162.90165.24161.10165.06285,548
3/19/2014166.71170.04162.49163.15646,614
3/18/2014165.09166.28164.54165.70195,896
3/17/2014166.07166.67164.37165.07159,477
3/14/2014163.22165.89161.95164.92290,438
3/13/2014165.36165.42162.84162.91387,046
3/12/2014164.95166.18164.41165.36320,718
3/11/2014166.91167.91166.25167.07206,786
3/10/2014168.00168.05166.01166.51251,101
3/7/2014169.00169.00166.41168.11425,955
3/6/2014170.49171.35168.35169.31358,452
3/5/2014170.69173.01168.49170.55859,219
3/4/2014169.84171.83168.53171.80483,760
3/3/2014166.92169.09166.07168.56402,743
Trading Center