Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essex Property Trust (NY: ESS )

294.60 +0.43 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 201.91 202.98 201.25 202.63 662,154 +1.36(+0.68%)
May 30, 2017 202.11 202.47 200.52 201.27 303,075 -0.88(-0.43%)
May 26, 2017 201.99 202.71 201.24 202.14 260,260 +0.01(+0.00%)
May 25, 2017 203.34 203.56 200.48 202.14 416,730 -0.43(-0.21%)
May 24, 2017 199.19 202.87 198.90 202.56 578,405 +3.86(+1.94%)
May 23, 2017 200.72 200.72 198.52 198.70 559,813 -2.10(-1.04%)
May 22, 2017 200.84 202.99 199.79 200.80 473,514 +0.03(+0.02%)
May 19, 2017 202.10 202.10 200.10 200.76 520,733 -1.05(-0.52%)
May 18, 2017 198.52 202.74 198.38 201.81 426,065 +1.69(+0.84%)
May 17, 2017 200.92 203.50 199.66 200.12 522,910 -0.47(-0.23%)
May 16, 2017 199.79 201.40 199.07 200.59 453,972 +0.32(+0.16%)
May 15, 2017 199.00 200.71 198.70 200.28 454,722 +0.99(+0.50%)
May 12, 2017 198.37 199.65 197.93 199.28 451,139 +1.06(+0.53%)
May 11, 2017 197.22 199.23 196.01 198.22 427,223 +0.02(+0.01%)
May 10, 2017 197.46 199.05 196.99 198.20 446,044 +0.69(+0.35%)
May 09, 2017 196.91 197.59 195.50 197.51 440,936 +0.45(+0.23%)
May 08, 2017 198.20 198.20 195.86 197.06 526,094 -0.40(-0.20%)
May 05, 2017 197.96 198.73 196.61 197.47 449,719 -0.09(-0.05%)
May 04, 2017 194.71 198.27 193.07 197.56 736,304 +2.33(+1.19%)
May 03, 2017 196.73 196.73 193.81 195.24 654,203 -0.80(-0.41%)
May 02, 2017 195.66 197.10 194.85 196.03 427,899 +0.45(+0.23%)
May 01, 2017 194.89 196.59 193.29 195.58 715,168 +2.77(+1.44%)
Apr 28, 2017 191.81 194.41 188.17 192.81 1,103,644 +2.39(+1.26%)
Apr 27, 2017 191.83 188.77 190.42 634,761 +0.32(+0.17%)
Apr 26, 2017 187.99 191.05 186.67 190.10 769,306 +2.07(+1.10%)
Apr 25, 2017 185.65 188.15 183.58 188.03 569,877 +3.27(+1.77%)
Apr 24, 2017 186.85 187.67 181.77 184.75 429,459 -0.98(-0.53%)
Apr 21, 2017 185.06 186.31 185.06 185.73 301,197 +0.34(+0.18%)
Apr 20, 2017 185.94 185.98 184.43 185.39 321,364 -0.13(-0.07%)
Apr 19, 2017 186.31 187.29 185.19 185.52 416,869 -1.36(-0.73%)
Apr 18, 2017 185.65 187.70 185.65 186.88 435,913 +0.67(+0.36%)
Apr 17, 2017 184.96 186.21 184.76 186.21 393,100 +1.99(+1.08%)
Apr 13, 2017 185.22 185.50 183.91 184.22 454,332 -0.93(-0.50%)
Apr 12, 2017 186.85 187.51 184.95 185.15 631,847 -1.61(-0.86%)
Apr 11, 2017 185.72 187.49 185.33 186.76 346,496 +1.20(+0.65%)
Apr 10, 2017 184.06 185.79 183.19 185.56 274,955 +1.46(+0.79%)
Apr 07, 2017 183.33 184.54 183.07 184.10 272,420 +0.94(+0.51%)
Apr 06, 2017 182.11 183.66 181.18 183.16 376,243 +0.68(+0.37%)
Apr 05, 2017 182.01 183.47 180.83 182.48 437,782 +0.31(+0.17%)
Apr 04, 2017 182.01 184.24 180.72 182.17 434,932 +0.08(+0.04%)
Apr 03, 2017 182.69 182.80 181.41 182.09 387,801 -0.52(-0.28%)
Mar 31, 2017 183.00 184.39 182.11 182.61 586,898 -0.82(-0.45%)
Mar 30, 2017 182.95 184.06 181.20 183.43 235,041 +0.45(+0.25%)
Mar 29, 2017 182.04 183.75 181.43 182.98 319,598 +0.59(+0.32%)
Mar 28, 2017 182.88 183.15 180.03 182.39 390,503 -0.36(-0.20%)
Mar 27, 2017 185.14 185.78 182.09 182.75 295,602 -2.50(-1.35%)
Mar 24, 2017 185.80 186.75 185.01 185.25 377,825 -0.09(-0.05%)
Mar 23, 2017 183.93 186.30 183.93 185.34 489,943 +1.14(+0.62%)
Mar 22, 2017 183.95 184.38 181.46 184.20 460,273 +1.34(+0.73%)
Mar 21, 2017 183.01 184.12 181.92 182.86 537,432 +0.38(+0.21%)
Mar 20, 2017 182.50 183.42 181.69 182.47 270,513 -0.03(-0.02%)
Mar 17, 2017 182.72 184.65 181.62 182.50 946,896 +0.15(+0.08%)
Mar 16, 2017 181.14 183.41 180.92 182.36 439,125 +0.65(+0.36%)
Mar 15, 2017 176.49 182.67 176.49 181.71 538,529 +5.49(+3.12%)
Mar 14, 2017 175.57 177.40 174.22 176.21 292,212 +0.84(+0.48%)
Mar 13, 2017 175.72 177.82 175.21 175.37 407,652 -0.16(-0.09%)
Mar 10, 2017 176.85 179.81 174.25 175.54 502,640 -1.31(-0.74%)
Mar 09, 2017 180.75 181.66 176.81 176.85 569,691 -3.66(-2.03%)
Mar 08, 2017 182.81 183.12 180.24 180.52 489,032 -2.42(-1.32%)
Mar 07, 2017 181.48 182.96 180.76 182.94 366,284 +1.78(+0.98%)
Mar 06, 2017 180.17 182.02 179.59 181.15 400,855 +0.68(+0.38%)
Mar 03, 2017 180.96 181.40 178.24 180.47 278,574 -0.93(-0.51%)
Mar 02, 2017 181.37 182.77 180.66 181.40 426,446 -0.69(-0.38%)
Mar 01, 2017 182.60 183.81 181.07 182.09 475,697 -1.63(-0.89%)
Feb 28, 2017 183.42 184.67 182.40 183.72 404,911 +0.30(+0.16%)
Feb 27, 2017 182.59 183.70 181.84 183.42 242,441 +1.54(+0.85%)
Feb 24, 2017 182.21 182.33 180.67 181.88 362,830 +0.60(+0.33%)
Feb 23, 2017 180.70 182.74 180.10 181.28 453,977 +1.63(+0.91%)
Feb 22, 2017 181.38 181.82 179.22 179.65 340,161 -1.15(-0.64%)
Feb 21, 2017 178.36 181.79 177.94 180.80 476,985 +2.25(+1.26%)
Feb 17, 2017 178.55 178.55 178.55 0 +0.17(+0.10%)
Feb 16, 2017 176.24 178.80 176.19 178.38 386,210 +1.92(+1.09%)
Feb 15, 2017 175.73 177.42 173.38 176.46 454,850 -0.46(-0.26%)
Feb 14, 2017 175.98 177.10 174.05 176.92 397,464 -0.54(-0.30%)
Feb 13, 2017 178.78 179.01 175.89 177.46 422,707 -1.31(-0.73%)
Feb 10, 2017 176.63 179.73 176.63 178.77 503,470 +1.43(+0.81%)
Feb 09, 2017 178.82 178.96 176.92 177.34 381,853 -1.19(-0.67%)
Feb 08, 2017 175.40 178.94 175.38 178.53 455,036 +3.22(+1.84%)
Feb 07, 2017 174.59 175.94 174.14 175.31 480,329 +0.62(+0.35%)
Feb 06, 2017 174.47 176.06 173.35 174.69 452,765 +0.07(+0.04%)
Feb 03, 2017 174.43 176.57 170.97 174.62 994,991 -2.55(-1.44%)
Feb 02, 2017 173.88 178.53 173.88 177.17 493,111 +3.62(+2.08%)
Feb 01, 2017 175.44 177.74 173.42 173.56 401,229 -2.02(-1.15%)
Jan 31, 2017 175.05 177.00 174.48 175.58 639,291 +0.83(+0.47%)
Jan 30, 2017 176.31 177.49 174.62 174.75 489,457 -1.70(-0.96%)
Jan 27, 2017 177.07 177.76 175.52 176.45 349,792 +0.02(+0.01%)
Jan 26, 2017 177.13 178.24 176.02 176.42 403,778 -0.37(-0.21%)
Jan 25, 2017 177.35 177.76 175.73 176.79 405,338 -0.67(-0.38%)
Jan 24, 2017 179.88 181.50 176.74 177.46 599,368 -3.44(-1.90%)
Jan 23, 2017 179.79 181.45 179.00 180.91 683,815 +2.01(+1.12%)
Jan 20, 2017 177.68 179.81 176.91 178.90 500,027 +1.46(+0.83%)
Jan 19, 2017 177.86 178.61 176.78 177.43 582,256 -0.96(-0.54%)
Jan 18, 2017 179.99 180.27 178.25 178.40 482,357 -1.31(-0.73%)
Jan 17, 2017 178.44 181.00 178.44 179.71 499,685 +1.24(+0.69%)
Jan 13, 2017 178.47 178.47 178.47 0 -0.34(-0.19%)
Jan 12, 2017 177.43 179.03 175.64 178.81 493,454 +1.22(+0.69%)
Jan 11, 2017 180.20 180.88 177.52 177.59 498,819 -2.53(-1.40%)
Jan 10, 2017 180.04 181.05 178.88 180.12 565,217 -0.49(-0.27%)
Jan 09, 2017 183.14 183.47 180.48 180.61 322,496 -2.36(-1.29%)
Jan 06, 2017 182.07 183.77 181.19 182.97 367,414 +0.77(+0.42%)
Jan 05, 2017 179.79 182.31 177.20 182.20 550,837 +1.35(+0.75%)
Jan 04, 2017 180.11 182.43 178.32 180.84 518,090 +1.39(+0.78%)
Jan 03, 2017 183.01 183.01 177.98 179.45 582,360 -2.54(-1.40%)
Dec 30, 2016 182.00 182.00 182.00 0 +2.33(+1.30%)
Dec 29, 2016 178.32 180.58 177.64 179.66 437,784 +1.54(+0.87%)
Dec 28, 2016 178.43 178.43 176.66 178.12 345,940 -0.11(-0.06%)
Dec 27, 2016 179.47 180.42 178.04 178.23 303,315 -1.07(-0.60%)
Dec 23, 2016 179.30 179.30 179.30 0 +0.84(+0.47%)
Dec 22, 2016 176.31 178.85 175.39 178.46 612,791 +1.56(+0.88%)
Dec 21, 2016 178.63 179.55 176.49 176.90 658,510 -1.58(-0.88%)
Dec 20, 2016 177.91 180.03 176.95 178.48 596,366 +0.49(+0.28%)
Dec 19, 2016 177.00 179.81 176.71 177.99 681,110 +1.54(+0.87%)
Dec 16, 2016 173.62 177.59 173.54 176.45 1,134,529 +4.29(+2.49%)
Dec 15, 2016 170.66 174.45 169.52 172.16 632,289 +1.33(+0.78%)
Dec 14, 2016 170.34 172.47 168.45 170.83 821,949 +0.60(+0.35%)
Dec 13, 2016 170.87 171.78 169.02 170.23 442,812 +0.05(+0.03%)
Dec 12, 2016 169.46 171.60 169.13 170.19 439,023 +0.15(+0.09%)
Dec 09, 2016 170.74 172.89 169.35 170.04 380,066 -0.36(-0.21%)
Dec 08, 2016 168.55 171.45 167.23 170.40 444,121 +1.21(+0.72%)
Dec 07, 2016 166.60 169.49 166.29 169.19 528,876 +2.71(+1.63%)
Dec 06, 2016 166.56 168.23 165.44 166.48 425,052 +0.15(+0.09%)
Dec 05, 2016 166.60 167.26 165.11 166.33 444,130 -0.40(-0.24%)
Dec 02, 2016 165.99 169.16 165.29 166.73 399,343 +1.76(+1.07%)
Dec 01, 2016 166.87 167.73 164.04 164.97 467,014 -2.87(-1.71%)
Nov 30, 2016 167.69 169.01 165.72 167.84 741,071 +0.04(+0.02%)
Nov 29, 2016 166.63 169.94 166.39 167.80 404,637 +0.40(+0.24%)
Nov 28, 2016 166.73 169.49 165.42 167.40 482,654 +1.97(+1.19%)
Nov 25, 2016 164.17 166.15 164.17 165.44 191,372 +0.96(+0.58%)
Nov 23, 2016 164.48 164.48 164.48 0 -2.08(-1.25%)
Nov 22, 2016 163.95 166.87 162.89 166.56 547,063 +3.08(+1.88%)
Nov 21, 2016 165.70 167.39 163.24 163.49 456,667 -2.04(-1.23%)
Nov 18, 2016 165.56 166.76 164.86 165.53 588,357 +0.20(+0.12%)
Nov 17, 2016 167.32 168.94 164.80 165.33 413,334 -2.00(-1.19%)
Nov 16, 2016 166.64 168.87 165.12 167.32 456,402 +0.36(+0.22%)
Nov 15, 2016 171.62 171.90 164.90 166.96 766,500 -4.18(-2.44%)
Nov 14, 2016 167.07 172.27 165.00 171.14 477,743 +3.76(+2.25%)
Nov 11, 2016 165.77 170.21 165.30 167.38 407,939 +1.49(+0.90%)
Nov 10, 2016 168.92 168.92 163.32 165.89 583,162 -2.62(-1.55%)
Nov 09, 2016 171.03 171.19 166.17 168.51 562,202 -4.62(-2.67%)
Nov 08, 2016 171.56 173.61 170.78 173.13 655,689 +2.10(+1.23%)
Nov 07, 2016 172.76 173.81 170.52 171.03 858,108 -0.08(-0.05%)
Nov 04, 2016 169.63 172.01 168.96 171.11 911,481 +1.38(+0.82%)
Nov 03, 2016 167.21 170.43 166.44 169.73 886,919 +2.27(+1.36%)
Nov 02, 2016 166.35 168.97 166.18 167.46 764,430 +1.66(+1.00%)
Nov 01, 2016 165.99 166.97 163.84 165.79 819,850 -0.62(-0.37%)
Oct 31, 2016 163.41 166.57 162.34 166.42 882,809 +3.75(+2.31%)
Oct 28, 2016 161.69 167.10 161.41 162.66 1,163,220 +2.65(+1.66%)
Oct 27, 2016 160.98 161.71 156.68 160.01 1,332,339 -1.27(-0.79%)
Oct 26, 2016 158.59 161.35 157.26 161.28 576,729 +2.22(+1.40%)
Oct 25, 2016 158.18 159.73 155.47 159.05 559,981 -0.57(-0.36%)
Oct 24, 2016 161.74 164.20 159.16 159.62 439,637 -1.03(-0.64%)
Oct 21, 2016 160.07 161.82 160.07 160.65 298,242 -0.65(-0.40%)
Oct 20, 2016 161.88 163.62 160.93 161.29 354,746 -0.83(-0.51%)
Oct 19, 2016 161.39 162.39 160.56 162.12 331,207 +0.68(+0.42%)
Oct 18, 2016 162.62 162.92 161.38 161.45 239,390 +0.34(+0.21%)
Oct 17, 2016 162.58 162.58 160.94 161.11 436,391 -1.13(-0.69%)
Oct 14, 2016 162.12 162.52 160.32 162.24 829,084 +0.12(+0.07%)
Oct 13, 2016 159.60 164.47 159.57 162.12 885,625 -2.39(-1.45%)
Oct 12, 2016 163.73 164.81 162.26 164.51 420,351 +1.06(+0.65%)
Oct 11, 2016 165.06 165.67 162.33 163.45 505,107 -1.59(-0.97%)
Oct 10, 2016 165.26 166.12 164.49 165.04 285,639 +0.04(+0.02%)
Oct 07, 2016 166.00 168.06 164.05 165.00 373,499 -0.16(-0.09%)
Oct 06, 2016 165.34 167.12 163.76 165.16 327,435 -0.66(-0.40%)
Oct 05, 2016 169.42 169.94 165.74 165.82 706,857 -3.35(-1.98%)
Oct 04, 2016 169.48 169.49 166.59 169.17 621,584 -0.21(-0.12%)
Oct 03, 2016 172.64 173.05 169.19 169.38 406,263 -3.73(-2.16%)
Sep 30, 2016 176.68 176.82 173.07 173.11 478,260 -2.28(-1.30%)
Sep 29, 2016 175.91 177.78 174.16 175.39 422,829 -1.38(-0.78%)
Sep 28, 2016 176.29 177.93 175.41 176.77 566,054 +0.62(+0.35%)
Sep 27, 2016 178.40 179.17 175.88 176.15 564,860 -2.05(-1.15%)
Sep 26, 2016 177.73 179.49 177.54 178.19 446,419 -0.05(-0.03%)
Sep 23, 2016 177.91 180.06 175.60 178.24 597,209 -0.20(-0.11%)
Sep 22, 2016 179.21 180.47 177.58 178.44 557,359 +0.73(+0.41%)
Sep 21, 2016 174.53 178.42 173.17 177.71 780,224 +3.23(+1.85%)
Sep 20, 2016 175.04 175.04 174.17 174.47 325,785 +0.78(+0.45%)
Sep 19, 2016 171.84 173.96 171.72 173.69 241,580 +2.36(+1.38%)
Sep 16, 2016 170.71 171.49 170.09 171.33 570,754 +0.01(+0.00%)
Sep 15, 2016 170.08 171.57 169.26 171.32 436,784 +0.73(+0.43%)
Sep 14, 2016 169.41 171.06 168.44 170.60 382,734 +1.56(+0.92%)
Sep 13, 2016 172.30 172.58 168.75 169.04 604,800 -4.65(-2.67%)
Sep 12, 2016 169.29 174.60 168.78 173.69 596,398 +3.90(+2.30%)
Sep 09, 2016 169.93 173.69 169.08 169.79 584,529 -5.29(-3.02%)
Sep 08, 2016 177.16 177.16 174.93 175.08 668,671 -2.39(-1.34%)
Sep 07, 2016 177.28 177.51 175.28 177.47 294,203 -0.05(-0.03%)
Sep 06, 2016 174.40 177.55 173.40 177.52 316,221 +3.16(+1.82%)
Sep 02, 2016 175.89 174.36 174.36 174.36 421,186 -0.75(-0.43%)
Sep 01, 2016 175.09 175.67 174.16 175.11 339,032 -0.19(-0.11%)
Aug 31, 2016 174.11 175.80 173.18 175.29 531,940 +1.04(+0.60%)
Aug 30, 2016 174.19 174.40 172.13 174.25 304,639 +0.27(+0.16%)
Aug 29, 2016 171.90 175.09 171.90 173.98 313,282 +2.61(+1.52%)
Aug 26, 2016 174.27 175.58 170.27 171.37 369,636 -2.70(-1.55%)
Aug 25, 2016 172.53 175.18 171.41 174.07 332,757 +1.81(+1.05%)
Aug 24, 2016 173.25 173.25 170.89 172.26 219,005 -0.65(-0.38%)
Aug 23, 2016 173.35 173.85 172.40 172.91 249,741 +0.00(+0.00%)
Aug 22, 2016 173.75 174.54 172.14 172.91 234,249 -0.43(-0.25%)
Aug 19, 2016 175.01 175.01 172.29 173.35 372,074 -2.32(-1.32%)
Aug 18, 2016 175.52 176.67 174.64 175.67 274,875 -0.34(-0.19%)
Aug 17, 2016 177.75 177.75 173.77 176.01 390,665 -1.60(-0.90%)
Aug 16, 2016 177.99 178.66 176.77 177.61 361,689 -1.20(-0.67%)
Aug 15, 2016 176.97 179.57 176.97 178.80 362,492 +1.72(+0.97%)
Aug 12, 2016 176.52 179.49 175.66 177.08 497,795 +0.57(+0.32%)
Aug 11, 2016 179.55 180.92 174.89 176.51 581,866 -3.11(-1.73%)
Aug 10, 2016 180.59 181.29 178.66 179.62 322,319 -0.68(-0.38%)
Aug 09, 2016 180.24 180.68 178.97 180.30 476,084 +0.30(+0.17%)
Aug 08, 2016 178.29 182.15 178.00 180.00 406,984 +2.00(+1.12%)
Aug 05, 2016 177.38 178.31 176.26 178.00 259,358 +0.85(+0.48%)
Aug 04, 2016 178.25 178.25 176.84 177.15 306,909 -0.71(-0.40%)
Aug 03, 2016 178.97 178.97 177.25 177.86 367,581 -0.83(-0.47%)
Aug 02, 2016 180.38 181.00 178.14 178.69 445,174 -2.40(-1.33%)
Aug 01, 2016 180.42 182.59 179.86 181.09 629,603 +0.57(+0.32%)
Jul 29, 2016 170.94 180.82 170.94 180.52 1,469,980 +10.26(+6.02%)
Jul 28, 2016 168.86 171.69 168.34 170.27 578,357 +1.37(+0.81%)
Jul 27, 2016 170.01 170.58 167.62 168.89 1,190,507 -3.03(-1.76%)
Jul 26, 2016 173.83 174.37 171.38 171.92 448,248 -2.83(-1.62%)
Jul 25, 2016 175.55 176.68 174.23 174.75 324,961 -0.45(-0.26%)
Jul 22, 2016 174.84 176.05 174.84 175.21 521,695 +0.42(+0.24%)
Jul 21, 2016 174.34 174.84 173.11 174.78 355,106 +0.07(+0.04%)
Jul 20, 2016 174.98 174.98 173.14 174.71 334,241 -0.19(-0.11%)
Jul 19, 2016 173.89 174.90 172.99 174.90 496,258 +0.74(+0.43%)
Jul 18, 2016 174.73 175.68 173.06 174.16 626,548 -0.75(-0.43%)
Jul 15, 2016 176.68 177.44 173.61 174.91 581,214 -2.27(-1.28%)
Jul 14, 2016 181.72 181.72 176.66 177.17 387,953 -3.64(-2.01%)
Jul 13, 2016 180.04 181.00 178.91 180.82 300,441 +1.69(+0.94%)
Jul 12, 2016 178.87 179.86 177.49 179.13 423,485 +0.57(+0.32%)
Jul 11, 2016 178.79 179.27 177.25 178.56 262,748 +0.00(+0.00%)
Jul 08, 2016 178.29 179.51 176.84 178.56 457,510 +1.98(+1.12%)
Jul 07, 2016 177.57 177.57 175.43 176.57 449,914 -1.00(-0.57%)
Jul 06, 2016 177.95 179.00 176.74 177.58 467,586 -0.89(-0.50%)
Jul 05, 2016 176.84 179.44 176.84 178.46 588,051 +1.98(+1.12%)
Jul 01, 2016 176.06 176.49 176.49 176.49 379,081 +0.43(+0.25%)
Jun 30, 2016 173.67 176.06 171.98 176.06 498,796 +2.76(+1.59%)
Jun 29, 2016 173.86 175.28 172.63 173.30 471,777 +1.00(+0.58%)
Jun 28, 2016 168.91 172.34 168.34 172.30 705,945 +4.85(+2.90%)
Jun 27, 2016 165.13 168.09 164.46 167.46 685,793 +1.26(+0.76%)
Jun 24, 2016 163.92 168.25 163.23 166.19 1,125,538 -1.19(-0.71%)
Jun 23, 2016 169.82 169.90 166.91 167.38 495,416 -1.36(-0.80%)
Jun 22, 2016 168.83 169.95 167.82 168.74 399,644 +0.26(+0.15%)
Jun 21, 2016 168.16 169.16 167.72 168.48 368,310 +0.95(+0.57%)
Jun 20, 2016 168.75 169.77 167.28 167.53 480,659 +0.46(+0.27%)
Jun 17, 2016 166.41 167.72 164.37 167.07 931,921 +0.44(+0.26%)
Jun 16, 2016 165.38 166.71 164.74 166.63 379,909 +0.83(+0.50%)
Jun 15, 2016 163.01 166.79 163.01 165.79 692,892 +3.15(+1.94%)
Jun 14, 2016 161.84 163.56 161.12 162.65 531,599 +0.70(+0.43%)
Jun 13, 2016 160.64 160.64 160.39 161.95 831,120 +1.55(+0.96%)
Jun 10, 2016 159.38 160.94 158.99 160.40 526,873 +0.06(+0.04%)
Jun 09, 2016 160.28 161.61 159.88 160.34 578,789 +0.05(+0.03%)
Jun 08, 2016 158.78 160.62 158.76 160.28 571,495 -0.01(-0.00%)
Jun 07, 2016 161.66 162.73 159.89 160.29 517,730 -0.61(-0.38%)
Jun 06, 2016 163.16 163.16 159.62 160.91 773,607 -2.48(-1.52%)
Jun 03, 2016 167.26 168.57 163.13 163.39 1,399,753 -3.69(-2.21%)
Jun 02, 2016 167.58 168.44 165.82 167.07 706,079 -0.67(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.