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

Essex Property Trust (NY: ESS )

272.20 +1.27 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Apr 30, 2019 232.27 236.96 231.75 236.37 596,536 +4.06(+1.75%)
Apr 29, 2019 235.88 236.72 232.22 232.31 207,048 -3.16(-1.34%)
Apr 26, 2019 234.27 236.87 233.25 235.47 344,683 +2.59(+1.11%)
Apr 25, 2019 233.08 236.77 232.41 232.89 422,565 -0.27(-0.11%)
Apr 24, 2019 233.14 233.90 231.51 233.16 482,336 +1.47(+0.64%)
Apr 23, 2019 230.81 233.28 229.48 231.69 371,203 +1.45(+0.63%)
Apr 22, 2019 232.07 232.07 227.23 230.24 325,494 -2.61(-1.12%)
Apr 18, 2019 229.92 233.02 229.49 232.85 356,755 +3.06(+1.33%)
Apr 17, 2019 233.72 233.72 228.89 229.78 334,434 -3.24(-1.39%)
Apr 16, 2019 241.03 241.60 232.59 233.02 540,725 -8.53(-3.53%)
Apr 15, 2019 243.14 243.74 241.16 241.56 329,082 -1.22(-0.50%)
Apr 12, 2019 241.83 242.80 239.70 242.78 292,933 +0.28(+0.12%)
Apr 11, 2019 241.93 242.88 240.82 242.50 181,559 +0.94(+0.39%)
Apr 10, 2019 241.13 242.34 240.78 241.56 394,562 +1.04(+0.43%)
Apr 09, 2019 240.66 241.08 239.48 240.52 280,820 -0.03(-0.01%)
Apr 08, 2019 242.14 242.14 239.23 240.55 336,812 -1.55(-0.64%)
Apr 05, 2019 241.27 242.23 239.89 242.10 340,620 +1.31(+0.55%)
Apr 04, 2019 243.21 243.43 239.17 240.79 323,824 -1.92(-0.79%)
Apr 03, 2019 243.78 244.05 240.90 242.71 384,961 -1.39(-0.57%)
Apr 02, 2019 241.30 244.71 238.71 244.10 453,070 +2.90(+1.20%)
Apr 01, 2019 241.68 241.70 237.94 241.20 323,289 -0.81(-0.34%)
Mar 29, 2019 242.97 243.51 241.39 242.01 417,110 -0.78(-0.32%)
Mar 28, 2019 242.29 243.36 241.34 242.79 255,039 +0.49(+0.20%)
Mar 27, 2019 243.40 244.44 241.16 242.29 302,180 -1.10(-0.45%)
Mar 26, 2019 240.27 243.51 240.27 243.40 198,094 +3.32(+1.38%)
Mar 25, 2019 240.71 242.19 238.64 240.08 360,529 -1.53(-0.63%)
Mar 22, 2019 241.26 244.85 241.26 241.61 364,090 +1.01(+0.42%)
Mar 21, 2019 236.90 241.06 236.90 240.61 302,273 +3.52(+1.49%)
Mar 20, 2019 237.47 238.94 235.13 237.08 310,077 -0.39(-0.16%)
Mar 19, 2019 237.82 238.31 236.22 237.47 307,555 -0.43(-0.18%)
Mar 18, 2019 241.11 241.82 236.44 237.91 350,465 -2.62(-1.09%)
Mar 15, 2019 241.11 241.80 239.78 240.52 561,657 -1.27(-0.53%)
Mar 14, 2019 240.51 242.04 239.85 241.79 292,869 +1.43(+0.59%)
Mar 13, 2019 239.02 241.98 239.02 240.37 424,299 +1.85(+0.77%)
Mar 12, 2019 237.82 238.83 236.89 238.52 264,770 +1.05(+0.44%)
Mar 11, 2019 236.69 237.95 235.01 237.47 288,838 +1.85(+0.79%)
Mar 08, 2019 233.97 236.34 233.91 235.62 385,146 +1.00(+0.43%)
Mar 07, 2019 234.20 237.74 233.65 234.62 353,078 +0.77(+0.33%)
Mar 06, 2019 234.43 234.99 233.63 233.85 352,367 +0.03(+0.01%)
Mar 05, 2019 234.27 235.17 233.23 233.82 233,838 -0.57(-0.24%)
Mar 04, 2019 232.83 234.76 231.36 234.40 267,156 +2.44(+1.05%)
Mar 01, 2019 232.92 232.92 229.59 231.96 299,478 -0.62(-0.27%)
Feb 28, 2019 232.74 236.21 232.25 232.58 559,831 +0.00(+0.00%)
Feb 27, 2019 231.98 232.76 229.84 232.58 204,309 -0.17(-0.07%)
Feb 26, 2019 232.70 233.09 231.44 232.75 216,922 +0.54(+0.23%)
Feb 25, 2019 234.89 234.89 231.68 232.20 255,193 -1.73(-0.74%)
Feb 22, 2019 233.37 235.15 232.17 233.93 252,071 +1.21(+0.52%)
Feb 21, 2019 229.20 233.04 228.18 232.72 249,639 +2.68(+1.16%)
Feb 20, 2019 232.74 232.74 228.41 230.04 312,415 -2.87(-1.23%)
Feb 19, 2019 231.70 233.24 231.19 232.91 291,864 +1.18(+0.51%)
Feb 15, 2019 232.10 232.45 230.37 231.73 314,999 +0.81(+0.35%)
Feb 14, 2019 231.39 232.25 229.30 230.92 218,781 -0.15(-0.06%)
Feb 13, 2019 229.08 231.58 228.31 231.07 276,012 +1.21(+0.52%)
Feb 12, 2019 231.42 231.42 228.07 229.87 410,954 -1.73(-0.75%)
Feb 11, 2019 231.05 232.80 230.22 231.60 344,170 +0.49(+0.21%)
Feb 08, 2019 229.38 231.31 229.34 231.11 414,865 +0.51(+0.22%)
Feb 07, 2019 226.69 230.95 226.69 230.60 277,535 +1.62(+0.71%)
Feb 06, 2019 230.43 230.43 228.01 228.98 302,269 -1.17(-0.51%)
Feb 05, 2019 228.29 230.53 226.11 230.15 377,004 +1.85(+0.81%)
Feb 04, 2019 223.84 228.38 222.87 228.30 382,397 +3.82(+1.70%)
Feb 01, 2019 225.49 225.81 220.69 224.47 420,280 -0.92(-0.41%)
Jan 31, 2019 224.36 226.68 220.55 225.40 943,452 +0.16(+0.07%)
Jan 30, 2019 222.64 229.84 222.64 225.24 503,260 +1.75(+0.78%)
Jan 29, 2019 221.77 223.62 220.99 223.49 371,911 +2.02(+0.91%)
Jan 28, 2019 217.67 222.05 217.37 221.47 462,236 +3.04(+1.39%)
Jan 25, 2019 217.63 219.86 217.36 218.43 563,702 +1.01(+0.47%)
Jan 24, 2019 217.36 218.36 215.53 217.42 277,581 -0.17(-0.08%)
Jan 23, 2019 216.99 217.75 215.91 217.59 351,233 +0.44(+0.20%)
Jan 22, 2019 216.27 217.50 215.06 217.15 463,838 +1.11(+0.52%)
Jan 18, 2019 215.72 216.14 214.00 216.03 373,836 +1.46(+0.68%)
Jan 17, 2019 212.52 215.95 212.52 214.58 504,453 +1.26(+0.59%)
Jan 16, 2019 209.63 214.29 208.88 213.31 503,503 +3.37(+1.61%)
Jan 15, 2019 207.06 210.91 207.06 209.94 350,444 +3.08(+1.49%)
Jan 14, 2019 206.80 208.24 205.66 206.85 206,240 -0.45(-0.22%)
Jan 11, 2019 206.71 207.53 205.84 207.30 386,590 +0.62(+0.30%)
Jan 10, 2019 203.51 207.06 202.97 206.68 415,891 +3.01(+1.48%)
Jan 09, 2019 203.54 203.93 201.82 203.67 264,781 -0.18(-0.09%)
Jan 08, 2019 199.59 204.40 198.97 203.85 464,799 +4.97(+2.50%)
Jan 07, 2019 198.88 201.33 197.85 198.88 409,831 +0.82(+0.42%)
Jan 04, 2019 198.57 200.25 197.27 198.05 414,504 +0.38(+0.19%)
Jan 03, 2019 196.19 200.20 196.19 197.67 428,524 +1.04(+0.53%)
Jan 02, 2019 202.25 202.25 195.74 196.63 501,998 -7.16(-3.52%)
Dec 31, 2018 203.37 204.02 200.78 203.80 278,061 +0.84(+0.41%)
Dec 28, 2018 204.96 205.50 200.43 202.96 343,464 +0.29(+0.14%)
Dec 27, 2018 201.06 202.82 196.89 202.67 681,080 +0.75(+0.37%)
Dec 26, 2018 198.11 202.20 196.18 201.92 469,085 +4.25(+2.15%)
Dec 24, 2018 207.82 208.27 197.63 197.67 362,499 -9.98(-4.81%)
Dec 21, 2018 209.99 216.72 207.58 207.65 1,065,553 -3.00(-1.43%)
Dec 20, 2018 211.54 213.46 208.79 210.65 499,436 -0.17(-0.08%)
Dec 19, 2018 212.81 213.39 209.73 210.83 490,617 -2.05(-0.96%)
Dec 18, 2018 210.84 214.11 210.83 212.88 438,809 +3.15(+1.50%)
Dec 17, 2018 217.38 218.29 208.94 209.73 586,476 -6.61(-3.05%)
Dec 14, 2018 215.60 216.72 214.83 216.34 265,145 +0.45(+0.21%)
Dec 13, 2018 213.17 218.32 213.13 215.88 310,227 +2.98(+1.40%)
Dec 12, 2018 218.37 218.84 212.81 212.91 394,028 -4.26(-1.96%)
Dec 11, 2018 218.28 219.32 217.06 217.17 286,757 +0.57(+0.26%)
Dec 10, 2018 217.68 217.68 213.51 216.60 288,493 -0.88(-0.40%)
Dec 07, 2018 219.31 220.57 216.86 217.47 399,233 -1.67(-0.76%)
Dec 06, 2018 213.92 219.35 211.20 219.14 534,321 +5.02(+2.35%)
Dec 04, 2018 216.68 218.34 213.75 214.12 356,558 -2.63(-1.21%)
Dec 03, 2018 216.66 218.35 215.14 216.75 370,910 +0.22(+0.10%)
Nov 30, 2018 215.94 216.59 213.73 216.53 426,027 +2.62(+1.22%)
Nov 29, 2018 214.34 214.73 211.92 213.91 276,355 -0.74(-0.35%)
Nov 28, 2018 212.82 214.65 212.82 214.65 283,520 +1.58(+0.74%)
Nov 27, 2018 211.77 213.33 210.66 213.07 272,024 +1.57(+0.74%)
Nov 26, 2018 212.61 212.91 210.56 211.50 325,241 -0.10(-0.05%)
Nov 23, 2018 212.89 213.26 210.71 211.60 114,084 -1.81(-0.85%)
Nov 21, 2018 213.42 213.42 213.42 0 +0.31(+0.15%)
Nov 20, 2018 212.62 214.48 211.50 213.10 683,617 +0.45(+0.21%)
Nov 19, 2018 211.25 213.04 209.94 212.65 562,379 +1.77(+0.84%)
Nov 16, 2018 206.94 211.12 206.79 210.88 430,755 +4.08(+1.97%)
Nov 15, 2018 207.74 208.11 204.84 206.80 482,700 -2.05(-0.98%)
Nov 14, 2018 211.21 211.43 208.28 208.85 502,218 -1.67(-0.79%)
Nov 13, 2018 210.20 211.44 208.76 210.51 619,538 +0.43(+0.20%)
Nov 12, 2018 209.53 212.61 209.53 210.08 493,904 +0.63(+0.30%)
Nov 09, 2018 209.20 210.22 208.05 209.45 478,644 +0.17(+0.08%)
Nov 08, 2018 209.38 211.31 207.26 209.28 417,139 -1.06(-0.50%)
Nov 07, 2018 209.51 211.98 208.34 210.33 672,600 +4.09(+1.98%)
Nov 06, 2018 205.60 207.62 205.36 206.24 556,695 +0.38(+0.18%)
Nov 05, 2018 205.18 207.77 204.33 205.86 816,178 +1.40(+0.69%)
Nov 02, 2018 207.64 208.15 203.61 204.46 578,664 -3.93(-1.89%)
Nov 01, 2018 207.44 208.55 205.54 208.39 575,552 +1.54(+0.75%)
Oct 31, 2018 211.41 211.41 206.56 206.85 905,452 -4.01(-1.90%)
Oct 30, 2018 212.21 213.72 209.32 210.86 1,343,066 -0.75(-0.35%)
Oct 29, 2018 206.48 212.78 206.43 211.61 828,137 +7.13(+3.48%)
Oct 26, 2018 209.74 210.05 204.13 204.48 693,719 -5.36(-2.55%)
Oct 25, 2018 207.82 210.70 205.79 209.84 515,591 +2.14(+1.03%)
Oct 24, 2018 201.97 209.21 201.93 207.71 703,053 +6.17(+3.06%)
Oct 23, 2018 199.10 203.22 197.53 201.54 442,047 +1.55(+0.78%)
Oct 22, 2018 202.29 203.65 199.74 199.99 714,405 -2.62(-1.29%)
Oct 19, 2018 201.51 203.12 201.09 202.61 418,389 +1.24(+0.61%)
Oct 18, 2018 200.19 201.89 200.19 201.37 429,418 +1.10(+0.55%)
Oct 17, 2018 201.20 202.48 199.44 200.27 631,997 -1.57(-0.78%)
Oct 16, 2018 199.44 202.29 198.16 201.84 645,072 +3.39(+1.71%)
Oct 15, 2018 196.67 201.08 196.61 198.45 543,068 +1.63(+0.83%)
Oct 12, 2018 198.64 200.05 195.50 196.82 649,346 -0.88(-0.45%)
Oct 11, 2018 204.39 204.39 197.12 197.70 769,417 -5.94(-2.92%)
Oct 10, 2018 205.84 207.16 203.27 203.64 493,300 -2.85(-1.38%)
Oct 09, 2018 204.53 206.72 203.09 206.50 639,823 +1.91(+0.94%)
Oct 08, 2018 201.31 205.80 201.31 204.58 588,584 +3.57(+1.78%)
Oct 05, 2018 200.93 201.87 200.02 201.01 314,489 +0.40(+0.20%)
Oct 04, 2018 200.25 201.79 198.82 200.61 503,251 -0.85(-0.42%)
Oct 03, 2018 202.33 204.56 200.02 201.46 535,327 -1.06(-0.53%)
Oct 02, 2018 202.80 203.67 201.21 202.52 472,135 +0.02(+0.01%)
Oct 01, 2018 203.55 204.31 201.75 202.50 515,881 -1.00(-0.49%)
Sep 28, 2018 199.39 203.66 199.39 203.49 841,385 +3.98(+1.99%)
Sep 27, 2018 196.83 200.05 196.55 199.52 684,838 +3.01(+1.53%)
Sep 26, 2018 199.00 199.00 196.26 196.51 515,876 -2.49(-1.25%)
Sep 25, 2018 197.45 199.47 196.37 199.00 375,670 +1.94(+0.98%)
Sep 24, 2018 201.84 201.85 195.97 197.06 479,572 -5.29(-2.62%)
Sep 21, 2018 200.57 203.79 200.14 202.35 602,365 +1.54(+0.77%)
Sep 20, 2018 199.87 201.27 198.14 200.81 336,938 +1.20(+0.60%)
Sep 19, 2018 201.44 203.12 199.22 199.62 494,884 -1.24(-0.62%)
Sep 18, 2018 201.04 201.36 199.75 200.85 514,770 -0.69(-0.34%)
Sep 17, 2018 201.53 202.57 199.99 201.54 475,239 -0.05(-0.02%)
Sep 14, 2018 202.23 203.96 199.07 201.59 516,959 -1.61(-0.79%)
Sep 13, 2018 204.03 205.01 202.76 203.20 485,162 +0.23(+0.11%)
Sep 12, 2018 204.73 204.73 202.66 202.97 398,387 -1.83(-0.89%)
Sep 11, 2018 203.24 205.38 202.98 204.81 446,194 +0.77(+0.38%)
Sep 10, 2018 202.11 204.75 201.81 204.04 522,960 +2.59(+1.28%)
Sep 07, 2018 201.19 201.65 199.51 201.45 325,741 -0.14(-0.07%)
Sep 06, 2018 201.29 201.86 200.89 201.59 236,310 +0.93(+0.46%)
Sep 05, 2018 198.85 201.75 197.88 200.66 362,758 +1.05(+0.53%)
Sep 04, 2018 200.71 202.04 198.87 199.61 279,700 -1.96(-0.97%)
Aug 31, 2018 201.56 201.56 201.56 0 +0.81(+0.40%)
Aug 30, 2018 202.80 203.23 200.33 200.75 315,412 -1.64(-0.81%)
Aug 29, 2018 202.18 203.43 201.54 202.39 394,433 +0.41(+0.20%)
Aug 28, 2018 199.65 202.33 198.92 201.98 465,852 +1.97(+0.99%)
Aug 27, 2018 200.12 200.12 198.50 200.01 395,983 +0.20(+0.10%)
Aug 24, 2018 197.85 200.41 197.29 199.81 334,539 +1.61(+0.81%)
Aug 23, 2018 197.96 198.68 197.57 198.20 234,845 +0.39(+0.20%)
Aug 22, 2018 197.66 197.99 196.55 197.81 325,575 +0.38(+0.19%)
Aug 21, 2018 198.43 198.54 196.54 197.43 341,014 -1.45(-0.73%)
Aug 20, 2018 199.62 200.17 198.56 198.88 363,491 -0.28(-0.14%)
Aug 17, 2018 197.22 199.20 197.08 199.16 325,986 +1.92(+0.97%)
Aug 16, 2018 196.28 197.33 195.32 197.24 276,738 +1.06(+0.54%)
Aug 15, 2018 193.77 196.54 193.17 196.18 545,832 +2.37(+1.22%)
Aug 14, 2018 193.99 194.81 192.32 193.81 334,589 +0.55(+0.28%)
Aug 13, 2018 193.56 194.44 192.49 193.26 233,146 -0.40(-0.21%)
Aug 10, 2018 195.96 196.52 193.15 193.66 212,599 -2.39(-1.22%)
Aug 09, 2018 195.44 196.65 195.15 196.05 231,980 +0.24(+0.12%)
Aug 08, 2018 198.76 199.34 195.70 195.81 289,911 -3.32(-1.67%)
Aug 07, 2018 199.17 199.57 195.75 199.13 429,028 +0.44(+0.22%)
Aug 06, 2018 198.42 200.03 198.06 198.69 358,951 +0.30(+0.15%)
Aug 03, 2018 194.28 198.88 191.82 198.40 793,094 +6.74(+3.51%)
Aug 02, 2018 196.99 197.83 189.90 191.66 856,396 -5.49(-2.79%)
Aug 01, 2018 196.31 197.78 193.73 197.15 679,655 +0.36(+0.18%)
Jul 31, 2018 192.33 198.29 191.45 196.79 666,674 +5.44(+2.84%)
Jul 30, 2018 190.77 192.33 189.93 191.35 368,939 +0.42(+0.22%)
Jul 27, 2018 191.75 192.24 189.32 190.93 403,939 -0.17(-0.09%)
Jul 26, 2018 191.34 191.34 189.76 191.11 268,899 +0.62(+0.33%)
Jul 25, 2018 189.22 192.28 188.56 190.48 410,994 +2.47(+1.31%)
Jul 24, 2018 187.97 188.55 185.83 188.01 423,817 +0.06(+0.03%)
Jul 23, 2018 188.59 188.83 186.69 187.96 597,149 +0.25(+0.13%)
Jul 20, 2018 189.75 190.04 186.52 187.71 460,768 -2.61(-1.37%)
Jul 19, 2018 188.99 192.23 188.99 190.32 426,834 +0.79(+0.41%)
Jul 18, 2018 190.35 191.51 188.59 189.53 390,555 -0.95(-0.50%)
Jul 17, 2018 193.60 193.70 190.21 190.48 451,258 -2.78(-1.44%)
Jul 16, 2018 195.35 195.35 192.03 193.27 422,248 -2.85(-1.45%)
Jul 13, 2018 198.86 199.11 195.87 196.12 301,008 -2.51(-1.26%)
Jul 12, 2018 198.77 199.36 197.64 198.63 463,380 +0.06(+0.03%)
Jul 11, 2018 196.79 199.45 196.79 198.56 553,056 +1.63(+0.83%)
Jul 10, 2018 195.34 197.33 194.59 196.93 426,316 +1.59(+0.81%)
Jul 09, 2018 196.60 196.60 194.20 195.34 422,070 -1.10(-0.56%)
Jul 06, 2018 195.75 197.41 195.70 196.44 348,574 +1.08(+0.55%)
Jul 05, 2018 193.40 195.54 192.98 195.36 275,535 +2.03(+1.05%)
Jul 03, 2018 193.33 193.33 193.33 0 +0.00(+0.00%)
Jul 02, 2018 195.42 195.97 191.11 193.33 531,578 -2.33(-1.19%)
Jun 29, 2018 192.16 196.38 190.58 195.66 907,272 +2.85(+1.48%)
Jun 28, 2018 189.29 193.24 189.29 192.82 640,449 +3.62(+1.91%)
Jun 27, 2018 190.87 191.25 189.07 189.20 540,725 -1.28(-0.67%)
Jun 26, 2018 190.27 192.68 189.22 190.48 573,946 +0.14(+0.07%)
Jun 25, 2018 191.35 192.82 189.41 190.34 829,003 -0.76(-0.40%)
Jun 22, 2018 191.15 193.02 189.48 191.11 806,138 +0.62(+0.33%)
Jun 21, 2018 189.78 190.68 188.59 190.48 463,105 +0.88(+0.47%)
Jun 20, 2018 188.91 189.86 187.12 189.60 822,214 +0.81(+0.43%)
Jun 19, 2018 188.08 190.03 187.57 188.78 619,057 +0.03(+0.02%)
Jun 18, 2018 189.84 190.07 186.97 188.75 587,711 -1.63(-0.86%)
Jun 15, 2018 192.69 189.87 190.38 751,545 -0.28(-0.14%)
Jun 14, 2018 189.82 193.05 189.30 190.66 499,538 +1.49(+0.79%)
Jun 13, 2018 194.21 195.07 188.68 189.17 673,141 -4.58(-2.36%)
Jun 12, 2018 194.48 195.07 193.06 193.75 495,034 -0.53(-0.27%)
Jun 11, 2018 196.10 196.21 194.00 194.27 430,277 -1.39(-0.71%)
Jun 08, 2018 196.02 196.71 193.60 195.66 443,198 +0.21(+0.11%)
Jun 07, 2018 197.38 197.69 194.51 195.45 613,509 -1.53(-0.78%)
Jun 06, 2018 196.99 196.98 520,255 +1.37(+0.70%)
Jun 05, 2018 196.80 197.36 195.00 195.60 609,094 -0.79(-0.40%)
Jun 04, 2018 194.54 196.51 193.31 196.39 575,177 +2.75(+1.42%)
Jun 01, 2018 194.66 194.66 193.21 193.64 652,609 -0.43(-0.22%)
May 31, 2018 194.69 195.14 193.32 194.07 626,920 -1.84(-0.94%)
May 30, 2018 189.46 196.17 189.46 195.91 480,695 +5.60(+2.94%)
May 29, 2018 189.51 192.06 188.64 190.31 500,154 +0.16(+0.09%)
May 25, 2018 190.15 190.15 190.15 0 +0.85(+0.45%)
May 24, 2018 192.07 192.70 188.41 189.30 298,859 -2.38(-1.24%)
May 23, 2018 189.25 192.48 189.25 191.68 323,955 +2.84(+1.51%)
May 22, 2018 188.96 189.52 187.66 188.83 450,476 -0.16(-0.09%)
May 21, 2018 186.66 189.43 185.12 189.00 438,075 +3.18(+1.71%)
May 18, 2018 184.73 186.25 183.67 185.82 442,027 +1.19(+0.65%)
May 17, 2018 186.54 187.86 184.21 184.63 386,839 -2.22(-1.19%)
May 16, 2018 190.54 190.84 186.56 186.84 413,351 -2.96(-1.56%)
May 15, 2018 194.56 194.56 189.18 189.81 486,431 -6.72(-3.42%)
May 14, 2018 197.06 197.56 194.98 196.53 292,909 -0.30(-0.15%)
May 11, 2018 198.34 198.96 196.59 196.83 288,287 -1.20(-0.61%)
May 10, 2018 198.92 199.30 196.76 198.03 440,393 +0.01(+0.00%)
May 09, 2018 196.11 198.08 195.52 198.02 312,331 +1.98(+1.01%)
May 08, 2018 196.67 196.67 195.00 196.04 485,378 -0.13(-0.07%)
May 07, 2018 196.72 196.72 195.09 196.17 242,047 +0.37(+0.19%)
May 04, 2018 193.12 196.36 192.63 195.81 340,674 +2.22(+1.15%)
May 03, 2018 193.97 200.13 192.43 193.58 749,017 -1.51(-0.77%)
May 02, 2018 194.73 195.99 193.07 195.09 687,669 -0.46(-0.24%)
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.