Skip to main content

Essex Property Trust (NY: ESS )

283.86 -10.16 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 62.87 64.51 62.58 64.38 516,356 +1.40(+2.22%)
Jun 29, 2006 61.95 63.13 61.69 62.98 454,608 +1.17(+1.89%)
Jun 28, 2006 60.83 61.94 60.80 61.81 291,567 +0.63(+1.03%)
Jun 27, 2006 61.23 61.58 61.14 61.18 176,570 -0.13(-0.22%)
Jun 26, 2006 60.85 61.31 60.79 61.31 124,189 +0.43(+0.71%)
Jun 23, 2006 60.93 61.18 60.54 60.88 142,574 -0.09(-0.14%)
Jun 22, 2006 60.88 61.19 60.44 60.97 192,007 +0.06(+0.10%)
Jun 21, 2006 60.05 60.91 60.02 60.91 210,046 +0.89(+1.48%)
Jun 20, 2006 60.38 60.53 59.79 60.02 171,714 -0.40(-0.67%)
Jun 19, 2006 60.82 61.06 60.36 60.42 89,846 -0.32(-0.52%)
Jun 16, 2006 61.03 61.36 60.74 60.74 132,688 -0.37(-0.61%)
Jun 15, 2006 60.39 61.40 60.39 61.11 203,281 +0.72(+1.19%)
Jun 14, 2006 60.81 60.82 60.08 60.39 226,177 -0.57(-0.93%)
Jun 13, 2006 61.69 61.80 60.72 60.96 161,480 -0.32(-0.53%)
Jun 12, 2006 62.21 62.21 61.11 61.28 273,355 -0.42(-0.67%)
Jun 09, 2006 61.00 62.02 61.00 61.70 190,620 +0.99(+1.62%)
Jun 08, 2006 61.36 61.54 59.97 60.71 262,254 -0.80(-1.29%)
Jun 07, 2006 61.26 62.06 60.82 61.51 199,986 +0.13(+0.21%)
Jun 06, 2006 62.45 62.45 61.23 61.38 190,620 -0.76(-1.22%)
Jun 05, 2006 62.20 62.92 61.77 62.13 422,347 -0.13(-0.20%)
Jun 02, 2006 62.43 62.64 62.07 62.26 637,250 -0.05(-0.07%)
Jun 01, 2006 61.52 62.69 61.47 62.31 487,911 +0.91(+1.47%)
May 31, 2006 61.82 61.92 60.54 61.40 350,192 -0.42(-0.67%)
May 30, 2006 62.41 62.96 61.72 61.82 290,353 -0.77(-1.23%)
May 26, 2006 62.12 62.84 62.08 62.59 254,275 +0.54(+0.87%)
May 25, 2006 61.35 62.28 61.17 62.05 522,253 +1.04(+1.71%)
May 24, 2006 60.57 61.22 60.25 61.00 452,007 +0.31(+0.51%)
May 23, 2006 60.94 61.14 60.54 60.69 248,725 +0.14(+0.24%)
May 22, 2006 60.28 60.87 60.02 60.55 364,935 +0.27(+0.45%)
May 19, 2006 59.91 60.92 59.53 60.28 204,149 +0.38(+0.64%)
May 18, 2006 60.55 60.62 59.84 59.90 253,061 -0.18(-0.30%)
May 17, 2006 60.42 60.59 59.49 60.08 200,333 -0.76(-1.24%)
May 16, 2006 60.25 60.89 60.25 60.83 168,592 +0.35(+0.58%)
May 15, 2006 60.16 60.58 59.35 60.48 271,100 +0.38(+0.63%)
May 12, 2006 60.16 60.40 59.61 60.10 241,960 -0.44(-0.73%)
May 11, 2006 61.92 61.92 60.48 60.54 276,824 -1.49(-2.41%)
May 10, 2006 61.93 62.09 61.64 62.04 320,706 +0.02(+0.04%)
May 09, 2006 62.16 62.42 61.81 62.01 208,311 -0.15(-0.24%)
May 08, 2006 63.10 63.24 62.16 62.16 610,886 -0.82(-1.31%)
May 05, 2006 62.67 63.71 62.50 62.99 303,882 +0.70(+1.12%)
May 04, 2006 61.12 62.54 61.12 62.29 147,257 +1.18(+1.93%)
May 03, 2006 61.16 61.63 60.74 61.11 184,896 -0.22(-0.37%)
May 02, 2006 62.17 62.26 60.99 61.33 217,678 -0.93(-1.50%)
May 01, 2006 63.19 63.19 62.16 62.27 287,404 -0.63(-1.01%)
Apr 28, 2006 62.90 63.91 62.73 62.90 291,914 -0.11(-0.17%)
Apr 27, 2006 62.32 63.34 62.27 63.01 257,397 +0.25(+0.40%)
Apr 26, 2006 62.73 63.19 62.30 62.76 211,086 +0.50(+0.80%)
Apr 25, 2006 62.28 62.40 61.71 62.26 260,172 +0.12(+0.19%)
Apr 24, 2006 62.21 62.42 61.68 62.14 145,523 -0.17(-0.27%)
Apr 21, 2006 62.02 62.91 62.01 62.31 284,976 +0.28(+0.45%)
Apr 20, 2006 61.14 62.32 60.65 62.03 268,151 +0.77(+1.26%)
Apr 19, 2006 59.67 61.50 59.67 61.26 279,946 +1.47(+2.46%)
Apr 18, 2006 58.46 59.86 58.46 59.79 466,056 +1.55(+2.66%)
Apr 17, 2006 58.40 58.96 58.20 58.24 131,474 -0.28(-0.48%)
Apr 13, 2006 59.12 58.91 58.17 58.52 147,431 -0.61(-1.02%)
Apr 12, 2006 59.12 59.93 58.89 59.12 266,070 +0.00(+0.00%)
Apr 11, 2006 60.33 60.47 59.08 59.12 366,150 -1.08(-1.79%)
Apr 10, 2006 60.39 61.24 59.68 60.20 324,002 -0.42(-0.69%)
Apr 07, 2006 61.51 61.68 60.62 60.62 187,324 -1.03(-1.66%)
Apr 06, 2006 61.46 61.86 60.99 61.65 267,978 +0.06(+0.09%)
Apr 05, 2006 61.26 61.91 61.20 61.59 96,437 +0.45(+0.74%)
Apr 04, 2006 61.29 61.73 60.82 61.14 219,932 -0.37(-0.61%)
Apr 03, 2006 62.74 62.85 61.09 61.52 390,432 -1.17(-1.87%)
Mar 31, 2006 62.12 62.98 61.59 62.69 230,686 +0.71(+1.14%)
Mar 30, 2006 62.73 62.81 61.69 61.98 225,309 -0.93(-1.48%)
Mar 29, 2006 62.30 63.26 62.30 62.91 130,086 +0.24(+0.38%)
Mar 28, 2006 61.85 62.92 61.51 62.68 162,694 +0.97(+1.58%)
Mar 27, 2006 62.24 62.33 60.73 61.70 214,729 -0.39(-0.63%)
Mar 24, 2006 62.04 62.16 61.85 62.09 91,407 -0.07(-0.11%)
Mar 23, 2006 62.01 62.29 61.64 62.16 257,744 +0.01(+0.02%)
Mar 22, 2006 62.41 62.44 61.80 62.15 298,331 -0.39(-0.63%)
Mar 21, 2006 63.07 63.71 62.32 62.54 1,239,810 -0.59(-0.93%)
Mar 20, 2006 64.05 64.05 62.57 63.13 680,612 -0.92(-1.44%)
Mar 17, 2006 62.84 64.05 62.42 64.05 702,640 +1.48(+2.37%)
Mar 16, 2006 61.66 63.41 61.57 62.57 446,977 +0.89(+1.44%)
Mar 15, 2006 60.33 61.82 60.30 61.68 241,093 +1.44(+2.38%)
Mar 14, 2006 60.19 60.42 59.80 60.25 182,988 +0.06(+0.10%)
Mar 13, 2006 60.82 61.03 59.86 60.19 385,576 -0.63(-1.04%)
Mar 10, 2006 60.41 61.42 60.23 60.82 395,636 +0.30(+0.50%)
Mar 09, 2006 58.78 60.99 58.62 60.53 646,269 +1.86(+3.17%)
Mar 08, 2006 58.15 58.66 57.99 58.66 187,671 +0.51(+0.88%)
Mar 07, 2006 58.37 58.50 57.83 58.15 315,329 -0.21(-0.36%)
Mar 06, 2006 57.54 58.45 57.41 58.36 301,627 +0.96(+1.68%)
Mar 03, 2006 57.22 57.47 56.66 57.39 175,356 +0.09(+0.15%)
Mar 02, 2006 57.60 57.63 57.19 57.31 133,902 -0.35(-0.60%)
Mar 01, 2006 57.65 57.88 57.27 57.65 242,307 +0.20(+0.35%)
Feb 28, 2006 57.64 57.87 57.11 57.45 126,617 -0.18(-0.32%)
Feb 27, 2006 57.65 57.79 57.45 57.64 378,638 -0.19(-0.33%)
Feb 24, 2006 57.75 57.86 57.49 57.83 344,122 +0.08(+0.14%)
Feb 23, 2006 58.23 58.23 57.57 57.75 272,834 -0.54(-0.93%)
Feb 22, 2006 58.02 58.60 57.80 58.29 256,703 +0.27(+0.46%)
Feb 21, 2006 58.37 58.49 57.86 58.02 194,609 -0.27(-0.46%)
Feb 17, 2006 57.63 58.34 57.60 58.29 169,285 +0.66(+1.15%)
Feb 16, 2006 57.37 57.71 57.25 57.63 138,932 +0.26(+0.45%)
Feb 15, 2006 56.67 57.37 56.47 57.37 523,988 +0.63(+1.12%)
Feb 14, 2006 56.71 56.85 56.06 56.73 228,258 +0.00(+0.00%)
Feb 13, 2006 57.02 57.11 56.47 56.73 195,650 -0.35(-0.61%)
Feb 10, 2006 56.07 57.08 56.07 57.08 134,249 +0.92(+1.64%)
Feb 09, 2006 56.27 56.94 56.01 56.16 188,885 -0.26(-0.46%)
Feb 08, 2006 56.85 56.88 55.89 56.41 247,511 -0.37(-0.66%)
Feb 07, 2006 57.34 57.50 56.79 56.79 175,703 -0.47(-0.83%)
Feb 06, 2006 56.67 57.26 56.67 57.26 193,048 +0.45(+0.79%)
Feb 03, 2006 57.37 57.37 56.36 56.81 165,643 -0.84(-1.46%)
Feb 02, 2006 57.14 57.73 57.13 57.65 139,279 +0.04(+0.07%)
Feb 01, 2006 57.19 57.88 57.11 57.61 199,986 +0.32(+0.55%)
Jan 31, 2006 56.76 57.56 56.72 57.30 586,603 +0.44(+0.77%)
Jan 30, 2006 57.65 57.70 56.82 56.86 187,324 -0.80(-1.38%)
Jan 27, 2006 57.16 57.92 57.21 57.65 164,602 +0.49(+0.86%)
Jan 26, 2006 57.42 57.42 56.84 57.16 172,407 +0.10(+0.18%)
Jan 25, 2006 57.18 57.36 57.03 57.06 299,719 -0.12(-0.20%)
Jan 24, 2006 56.59 57.22 56.59 57.18 253,061 +0.73(+1.30%)
Jan 23, 2006 56.32 56.58 56.07 56.44 130,259 +0.20(+0.36%)
Jan 20, 2006 56.69 56.86 56.22 56.24 144,656 -0.46(-0.81%)
Jan 19, 2006 55.52 56.70 55.52 56.70 88,979 +1.18(+2.13%)
Jan 18, 2006 55.95 56.17 55.45 55.52 114,996 -0.58(-1.03%)
Jan 17, 2006 55.82 56.10 55.44 56.10 127,831 +0.17(+0.31%)
Jan 13, 2006 56.42 56.42 55.47 55.92 141,360 -0.55(-0.97%)
Jan 12, 2006 56.30 56.47 55.94 56.47 168,592 +0.09(+0.16%)
Jan 11, 2006 56.96 57.00 56.04 56.38 435,009 +0.28(+0.50%)
Jan 10, 2006 55.43 56.33 55.34 56.10 394,769 +0.52(+0.94%)
Jan 09, 2006 54.66 55.57 54.62 55.57 515,662 +0.22(+0.41%)
Jan 06, 2006 55.47 55.56 54.81 55.35 295,729 +0.00(+0.00%)
Jan 05, 2006 54.86 55.42 54.77 55.35 173,101 +0.49(+0.89%)
Jan 04, 2006 54.29 54.92 54.29 54.86 114,822 +0.42(+0.77%)
Jan 03, 2006 53.30 54.69 53.10 54.44 259,305 +1.28(+2.41%)
Dec 30, 2005 53.01 53.24 52.93 53.16 233,982 +0.15(+0.28%)
Dec 29, 2005 53.51 53.71 52.90 53.01 145,003 -0.48(-0.89%)
Dec 28, 2005 53.15 53.49 53.14 53.49 220,279 +0.01(+0.02%)
Dec 27, 2005 53.81 53.87 53.39 53.47 263,468 -0.23(-0.43%)
Dec 23, 2005 53.19 53.79 53.19 53.70 298,852 +0.64(+1.21%)
Dec 22, 2005 52.78 53.12 52.43 53.06 131,127 +0.22(+0.43%)
Dec 21, 2005 52.32 52.96 52.32 52.84 168,245 +0.37(+0.71%)
Dec 20, 2005 52.29 52.74 52.24 52.47 199,465 +0.18(+0.34%)
Dec 19, 2005 52.58 52.58 52.15 52.29 240,052 -0.35(-0.67%)
Dec 16, 2005 52.63 52.81 52.53 52.64 280,639 -0.13(-0.25%)
Dec 15, 2005 53.28 53.47 52.62 52.77 245,776 -0.37(-0.69%)
Dec 14, 2005 53.19 53.62 52.94 53.14 148,125 -0.12(-0.22%)
Dec 13, 2005 53.10 53.30 52.87 53.26 231,380 +0.16(+0.29%)
Dec 12, 2005 53.27 53.29 52.90 53.10 165,296 -0.05(-0.09%)
Dec 09, 2005 53.16 53.30 52.76 53.15 68,685 +0.05(+0.10%)
Dec 08, 2005 53.30 53.57 52.64 53.09 225,483 -0.09(-0.17%)
Dec 07, 2005 53.39 53.39 52.93 53.19 264,509 -0.09(-0.17%)
Dec 06, 2005 53.04 53.41 53.04 53.28 211,086 +0.31(+0.58%)
Dec 05, 2005 52.91 53.08 52.40 52.97 236,237 -0.09(-0.16%)
Dec 02, 2005 53.10 53.16 52.50 53.06 127,484 +0.01(+0.01%)
Dec 01, 2005 53.01 53.19 52.64 53.05 250,633 +0.18(+0.35%)
Nov 30, 2005 53.16 53.26 52.55 52.87 359,212 -0.22(-0.41%)
Nov 29, 2005 52.98 53.09 52.78 53.09 559,545 +0.10(+0.20%)
Nov 28, 2005 53.62 53.62 52.93 52.98 239,879 -0.59(-1.11%)
Nov 25, 2005 53.30 53.68 52.99 53.58 34,516 +0.28(+0.52%)
Nov 23, 2005 53.17 53.49 53.05 53.30 216,290 -0.01(-0.02%)
Nov 22, 2005 53.10 53.48 52.96 53.31 442,120 +0.14(+0.26%)
Nov 21, 2005 53.04 53.32 52.64 53.17 412,287 +0.04(+0.08%)
Nov 18, 2005 52.98 53.13 52.67 53.13 162,521 +0.24(+0.45%)
Nov 17, 2005 52.38 52.93 52.21 52.90 361,293 +0.52(+0.99%)
Nov 16, 2005 53.33 53.33 52.27 52.38 364,415 -0.63(-1.19%)
Nov 15, 2005 53.23 53.31 52.87 53.01 131,647 -0.24(-0.44%)
Nov 14, 2005 52.86 53.31 52.85 53.24 183,682 +0.27(+0.50%)
Nov 11, 2005 52.75 52.98 52.49 52.98 161,133 +0.37(+0.70%)
Nov 10, 2005 51.34 52.84 51.20 52.61 363,027 +1.13(+2.20%)
Nov 09, 2005 50.79 52.12 50.79 51.48 209,352 +0.63(+1.24%)
Nov 08, 2005 50.96 51.20 50.76 50.85 210,046 -0.69(-1.33%)
Nov 07, 2005 51.60 51.89 51.51 51.54 127,658 -0.32(-0.61%)
Nov 04, 2005 51.63 51.87 50.88 51.85 134,769 +0.08(+0.16%)
Nov 03, 2005 52.09 52.33 51.63 51.77 116,384 -0.17(-0.33%)
Nov 02, 2005 51.14 51.95 50.91 51.95 186,977 +0.74(+1.44%)
Nov 01, 2005 51.20 51.77 50.55 51.21 372,567 -0.61(-1.18%)
Oct 31, 2005 50.97 51.85 50.97 51.82 204,149 +0.99(+1.95%)
Oct 28, 2005 50.11 50.83 50.08 50.83 461,546 +0.77(+1.54%)
Oct 27, 2005 50.26 50.42 50.03 50.06 707,150 -0.21(-0.42%)
Oct 26, 2005 49.93 50.65 49.89 50.27 492,247 -0.12(-0.24%)
Oct 25, 2005 50.01 50.75 49.24 50.39 1,675,687 +0.01(+0.01%)
Oct 24, 2005 49.58 50.45 49.58 50.38 141,880 +1.23(+2.51%)
Oct 21, 2005 48.57 49.34 48.50 49.15 213,515 +0.72(+1.49%)
Oct 20, 2005 48.69 48.75 48.26 48.43 286,363 -0.40(-0.83%)
Oct 19, 2005 47.74 48.83 47.40 48.83 180,386 +1.04(+2.18%)
Oct 18, 2005 48.34 48.72 47.79 47.79 152,461 -0.55(-1.14%)
Oct 17, 2005 47.80 48.44 47.62 48.34 344,295 +0.49(+1.02%)
Oct 14, 2005 47.42 47.93 47.28 47.85 208,485 +1.03(+2.20%)
Oct 13, 2005 46.83 47.60 46.60 46.82 212,648 -0.13(-0.27%)
Oct 12, 2005 47.33 47.33 46.33 46.95 279,425 -0.44(-0.94%)
Oct 11, 2005 48.40 48.71 47.11 47.39 441,426 -0.89(-1.84%)
Oct 10, 2005 50.13 49.01 48.21 48.28 121,067 -0.73(-1.48%)
Oct 07, 2005 50.16 50.20 48.73 49.01 275,783 -1.24(-2.47%)
Oct 06, 2005 50.39 50.63 49.73 50.25 182,641 -0.26(-0.51%)
Oct 05, 2005 51.69 51.69 50.38 50.50 181,774 -1.33(-2.56%)
Oct 04, 2005 52.09 52.14 51.72 51.83 195,129 -0.35(-0.66%)
Oct 03, 2005 51.98 52.33 51.28 52.18 114,476 +0.29(+0.56%)
Sep 30, 2005 51.31 52.07 51.20 51.89 127,137 +0.57(+1.11%)
Sep 29, 2005 50.16 51.32 49.52 51.32 178,131 +1.22(+2.43%)
Sep 28, 2005 51.21 51.43 50.05 50.10 131,300 -1.59(-3.07%)
Sep 27, 2005 51.57 51.69 50.74 51.69 179,519 +0.12(+0.22%)
Sep 26, 2005 51.39 51.74 51.39 51.57 89,846 +0.27(+0.52%)
Sep 23, 2005 51.31 51.53 50.85 51.31 380,546 -0.15(-0.29%)
Sep 22, 2005 50.83 51.80 49.89 51.46 149,339 +0.62(+1.22%)
Sep 21, 2005 51.66 51.74 50.83 50.83 167,898 -0.94(-1.82%)
Sep 20, 2005 51.89 52.24 51.66 51.77 113,435 -0.23(-0.44%)
Sep 19, 2005 52.37 52.82 51.81 52.00 95,049 -0.22(-0.43%)
Sep 16, 2005 52.45 52.45 51.81 52.23 163,388 -0.09(-0.17%)
Sep 15, 2005 51.98 52.32 51.98 52.32 76,664 +0.33(+0.63%)
Sep 14, 2005 51.92 52.17 51.58 51.99 130,606 +0.06(+0.12%)
Sep 13, 2005 52.26 52.34 51.71 51.92 107,538 -0.43(-0.81%)
Sep 12, 2005 52.29 52.47 52.06 52.35 96,957 -0.05(-0.09%)
Sep 09, 2005 52.11 52.43 51.90 52.40 91,927 +0.29(+0.56%)
Sep 08, 2005 51.72 52.27 51.72 52.10 103,722 +0.20(+0.39%)
Sep 07, 2005 52.34 52.34 51.72 51.90 94,529 -0.56(-1.07%)
Sep 06, 2005 50.74 52.52 50.62 52.46 175,530 +1.64(+3.22%)
Sep 02, 2005 51.37 51.60 50.69 50.82 179,519 -0.55(-1.07%)
Sep 01, 2005 50.68 52.22 50.57 51.37 208,138 +0.66(+1.31%)
Aug 31, 2005 49.57 50.71 49.57 50.71 363,548 +1.14(+2.29%)
Aug 30, 2005 49.77 49.82 49.40 49.57 198,251 -0.29(-0.59%)
Aug 29, 2005 49.78 49.96 49.44 49.86 189,232 -0.06(-0.13%)
Aug 26, 2005 50.26 50.33 49.73 49.93 185,243 -0.32(-0.63%)
Aug 25, 2005 50.06 50.35 49.50 50.25 208,832 +0.26(+0.52%)
Aug 24, 2005 49.58 50.26 49.58 49.99 277,864 +0.13(+0.25%)
Aug 23, 2005 49.57 49.91 49.54 49.86 226,003 +0.35(+0.71%)
Aug 22, 2005 49.58 49.87 49.37 49.51 129,392 -0.07(-0.15%)
Aug 19, 2005 49.91 49.91 49.36 49.58 103,201 -0.33(-0.66%)
Aug 18, 2005 49.85 49.94 49.36 49.91 215,076 +0.07(+0.14%)
Aug 17, 2005 50.33 50.70 49.82 49.84 267,110 -0.89(-1.75%)
Aug 16, 2005 49.58 50.83 49.58 50.73 208,832 +0.83(+1.66%)
Aug 15, 2005 49.40 50.59 49.18 49.90 146,737 +0.42(+0.84%)
Aug 12, 2005 49.58 49.97 49.24 49.48 186,457 -0.38(-0.76%)
Aug 11, 2005 48.64 49.87 48.61 49.86 324,348 +1.15(+2.36%)
Aug 10, 2005 48.86 49.64 48.56 48.72 786,763 +0.29(+0.60%)
Aug 09, 2005 48.23 49.16 48.03 48.43 427,724 +0.35(+0.72%)
Aug 08, 2005 49.29 49.41 47.77 48.08 425,642 -1.96(-3.92%)
Aug 05, 2005 51.86 52.00 49.82 50.04 765,602 -2.97(-5.60%)
Aug 04, 2005 53.04 53.39 52.68 53.01 521,386 -0.13(-0.24%)
Aug 03, 2005 53.24 53.42 52.89 53.14 147,257 -0.39(-0.73%)
Aug 02, 2005 53.19 53.54 53.09 53.53 394,075 +0.35(+0.65%)
Aug 01, 2005 52.96 53.19 52.58 53.19 118,291 +0.22(+0.42%)
Jul 29, 2005 53.27 53.53 52.96 52.96 88,111 -0.43(-0.80%)
Jul 28, 2005 52.83 53.70 52.82 53.39 68,512 +0.58(+1.09%)
Jul 27, 2005 52.72 53.10 52.53 52.81 212,648 +0.09(+0.17%)
Jul 26, 2005 51.89 52.75 51.88 52.72 169,459 +0.84(+1.62%)
Jul 25, 2005 51.36 51.88 51.34 51.88 94,182 +0.51(+1.00%)
Jul 22, 2005 51.05 51.37 50.94 51.36 94,356 +0.46(+0.89%)
Jul 21, 2005 51.66 51.84 50.90 50.91 229,992 -0.84(-1.62%)
Jul 20, 2005 51.05 51.75 50.98 51.74 218,024 +0.61(+1.18%)
Jul 19, 2005 50.62 51.17 50.62 51.14 58,799 +0.65(+1.29%)
Jul 18, 2005 50.37 50.80 50.15 50.49 73,368 +0.04(+0.08%)
Jul 15, 2005 50.34 50.46 49.89 50.45 77,704 +0.12(+0.23%)
Jul 14, 2005 51.46 51.48 50.04 50.33 251,327 -0.78(-1.52%)
Jul 13, 2005 51.31 51.54 51.00 51.11 149,686 -0.39(-0.76%)
Jul 12, 2005 51.26 51.72 51.26 51.50 184,896 +0.22(+0.43%)
Jul 11, 2005 50.68 51.46 50.53 51.28 267,631 +0.98(+1.95%)
Jul 08, 2005 49.29 50.50 49.06 50.30 149,339 +1.08(+2.19%)
Jul 07, 2005 48.60 49.25 48.57 49.22 152,114 +0.24(+0.48%)
Jul 06, 2005 48.97 49.35 48.84 48.99 171,367 -0.02(-0.04%)
Jul 05, 2005 48.18 49.18 48.18 49.01 207,444 +0.56(+1.17%)
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.