| ESSEX PROPERTY TRUST, Inc. Add to My Watchlist | (NYSE: ESS) |
| ESSEX PROPERTY | 78.25 | +0.38 (+0.49%) | 442,193 |
| Historical Data for ESS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 78.74 | 78.95 | 77.26 | 442,193 | 78.25 | +0.38 +0.49% |
| 02/08/10 | 78.69 | 79.76 | 77.81 | 339,607 | 77.87 | -0.38 -0.49% |
| 02/05/10 | 77.85 | 78.49 | 76.35 | 504,012 | 78.25 | +0.59 +0.76% |
| 02/04/10 | 79.15 | 79.15 | 77.27 | 509,776 | 77.66 | -2.36 -2.95% |
| 02/03/10 | 81.69 | 82.02 | 79.59 | 415,099 | 80.02 | -2.37 -2.88% |
| 02/02/10 | 81.32 | 82.53 | 80.48 | 190,980 | 82.39 | +1.40 +1.73% |
| 02/01/10 | 80.18 | 81.19 | 79.37 | 235,186 | 80.99 | +1.30 +1.63% |
| 01/29/10 | 81.89 | 82.18 | 79.55 | 372,476 | 79.69 | -1.73 -2.12% |
| 01/28/10 | 82.25 | 82.27 | 81.42 | 170,861 | 81.42 | -0.58 -0.71% |
| 01/27/10 | 80.80 | 82.34 | 79.45 | 248,474 | 82.00 | +1.00 +1.23% |
| 01/26/10 | 80.56 | 82.18 | 80.55 | 211,021 | 81.00 | -0.45 -0.55% |
| 01/25/10 | 81.71 | 82.35 | 80.23 | 294,977 | 81.45 | +0.57 +0.70% |
| 01/22/10 | 83.53 | 84.80 | 80.68 | 431,348 | 80.88 | -2.58 -3.09% |
| 01/21/10 | 85.70 | 86.67 | 83.41 | 327,307 | 83.46 | -2.23 -2.60% |
| 01/20/10 | 85.11 | 86.67 | 84.32 | 520,585 | 85.69 | +0.25 +0.29% |
| 01/19/10 | 84.25 | 85.61 | 84.15 | 303,949 | 85.44 | +1.15 +1.36% |
| 01/18/10 | 84.29 | 84.29 | 84.29 | 0 | 84.29 | 0.00 0.00% |
| 01/15/10 | 84.77 | 85.06 | 84.00 | 244,812 | 84.29 | -0.57 -0.67% |
| 01/14/10 | 83.60 | 85.13 | 83.39 | 250,003 | 84.86 | +0.57 +0.68% |
| 01/13/10 | 82.93 | 84.45 | 82.64 | 209,091 | 84.29 | +1.64 +1.98% |
| 01/12/10 | 83.03 | 83.77 | 82.07 | 297,922 | 82.65 | -1.11 -1.33% |
| 01/11/10 | 84.11 | 84.48 | 83.62 | 181,726 | 83.76 | +0.06 +0.07% |
| 01/08/10 | 84.35 | 84.78 | 82.93 | 214,089 | 83.70 | -0.87 -1.03% |
| 01/07/10 | 83.42 | 85.29 | 83.00 | 284,385 | 84.57 | +0.87 +1.04% |
| 01/06/10 | 83.23 | 84.65 | 83.12 | 472,907 | 83.70 | +0.58 +0.70% |
| 01/05/10 | 82.72 | 83.25 | 81.29 | 542,263 | 83.12 | +0.50 +0.61% |
| 01/04/10 | 84.21 | 84.62 | 82.15 | 447,992 | 82.62 | -1.03 -1.23% |
| 01/01/10 | 83.65 | 83.65 | 83.65 | 0 | 83.65 | 0.00 0.00% |
| 12/31/09 | 84.63 | 86.03 | 83.64 | 294,841 | 83.65 | -1.25 -1.47% |
| 12/30/09 | 84.41 | 85.03 | 84.06 | 337,012 | 84.90 | -0.46 -0.54% |
| 12/29/09 | 87.17 | 87.65 | 85.05 | 461,815 | 85.36 | -1.66 -1.91% |
| 12/28/09 | 87.62 | 88.35 | 86.51 | 577,936 | 87.02 | -0.32 -0.37% |
| 12/25/09 | 87.09 | 87.53 | 86.29 | 192,649 | 87.34 | 0.00 0.00% |
| 12/24/09 | 87.09 | 87.53 | 86.29 | 192,649 | 87.34 | +0.90 +1.04% |
| 12/23/09 | 86.26 | 86.86 | 85.83 | 572,296 | 86.44 | -0.08 -0.09% |
| 12/22/09 | 85.61 | 87.23 | 85.24 | 458,912 | 86.52 | +0.89 +1.04% |
| 12/21/09 | 85.24 | 85.97 | 84.62 | 314,661 | 85.63 | +0.83 +0.98% |
| 12/18/09 | 84.30 | 84.86 | 83.38 | 596,922 | 84.80 | +0.90 +1.07% |
| 12/17/09 | 84.06 | 84.68 | 83.56 | 300,226 | 83.90 | -0.80 -0.94% |
| 12/16/09 | 85.07 | 85.25 | 84.27 | 294,624 | 84.70 | -0.17 -0.20% |
| 12/15/09 | 83.46 | 85.25 | 83.22 | 571,140 | 84.87 | +0.64 +0.76% |
| 12/14/09 | 83.69 | 84.43 | 83.69 | 534,148 | 84.23 | +0.93 +1.12% |
| 12/11/09 | 82.34 | 83.67 | 82.16 | 543,728 | 83.30 | +1.32 +1.61% |
| 12/10/09 | 81.57 | 82.48 | 81.22 | 324,264 | 81.98 | +0.53 +0.65% |
| 12/09/09 | 81.26 | 81.93 | 81.00 | 354,063 | 81.45 | +0.16 +0.20% |
| 12/08/09 | 80.92 | 82.44 | 80.54 | 233,591 | 81.29 | +0.07 +0.09% |
| 12/07/09 | 82.78 | 82.78 | 80.69 | 415,448 | 81.22 | -1.48 -1.79% |
| 12/04/09 | 82.26 | 83.85 | 81.32 | 438,397 | 82.70 | +1.52 +1.87% |
| 12/03/09 | 83.14 | 83.91 | 80.81 | 393,404 | 81.18 | -1.67 -2.02% |
| 12/02/09 | 81.15 | 83.23 | 80.96 | 748,269 | 82.85 | +1.49 +1.83% |
| \/ Download Data To Spreadsheet | ||||||
