ESS: Historical Prices for ESSEX PRTY TR INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	79.09	79.13	78.04	78.06	290,800	78.06
19-Nov-09	79.50	79.59	78.08	79.12	494,200	79.12
18-Nov-09	80.73	81.75	80.39	81.02	696,500	81.02
17-Nov-09	82.92	83.52	80.42	80.47	512,600	80.47
16-Nov-09	82.37	83.89	82.35	83.21	330,400	83.21
13-Nov-09	81.57	82.38	80.91	81.56	400,200	81.56
12-Nov-09	81.65	82.20	80.87	81.42	277,400	81.42
11-Nov-09	80.89	82.23	80.52	81.94	350,700	81.94
10-Nov-09	79.45	80.98	78.81	80.39	449,400	80.39
9-Nov-09	78.50	79.77	78.06	79.67	799,700	79.67
6-Nov-09	78.32	78.73	76.73	77.32	396,200	77.32
5-Nov-09	78.57	79.22	77.65	78.94	485,600	78.94
4-Nov-09	78.70	79.97	77.46	77.50	1,087,600	77.50
3-Nov-09	75.01	77.64	74.33	76.80	559,500	76.80
2-Nov-09	75.48	76.57	73.74	75.86	434,500	75.86
30-Oct-09	76.89	77.33	74.11	75.18	766,800	75.18
29-Oct-09	76.44	77.55	75.24	77.35	559,800	77.35
28-Oct-09	77.35	78.67	75.24	75.46	458,200	75.46
27-Oct-09	77.60	78.13	76.39	77.55	487,900	77.55
26-Oct-09	77.18	78.23	77.06	77.17	488,500	77.17
23-Oct-09	77.88	77.95	76.26	76.97	334,200	76.97
22-Oct-09	75.75	77.89	75.22	77.69	436,800	77.69
21-Oct-09	77.64	79.14	75.72	75.72	472,700	75.72
20-Oct-09	79.86	80.07	77.37	77.60	440,900	77.60
19-Oct-09	78.01	80.48	78.01	80.03	537,300	80.03
16-Oct-09	78.10	78.60	77.00	77.59	410,400	77.59
15-Oct-09	79.67	79.69	78.16	78.88	457,400	78.88
14-Oct-09	79.11	80.60	78.42	80.29	659,700	80.29
13-Oct-09	77.67	78.16	76.25	77.56	330,700	77.56
12-Oct-09	78.90	79.10	77.66	77.94	349,500	77.94
9-Oct-09	77.55	79.11	77.20	78.66	390,000	78.66
8-Oct-09	76.41	78.70	76.41	77.85	414,100	77.85
7-Oct-09	75.69	76.60	74.61	75.73	268,700	75.73
6-Oct-09	77.06	78.11	75.04	75.82	333,300	75.82
5-Oct-09	75.42	77.35	74.94	76.69	315,000	76.69
2-Oct-09	74.97	77.31	73.28	74.83	674,500	74.83
1-Oct-09	79.36	79.61	75.66	75.70	654,400	75.70
30-Sep-09	81.06	81.75	79.10	79.58	494,700	79.58
29-Sep-09	81.73	82.46	80.25	80.47	325,900	80.47
28-Sep-09	80.60	81.80	79.90	81.75	405,400	81.75
28-Sep-09	$ 1.03 Dividend
25-Sep-09	80.78	81.84	79.85	80.60	326,700	79.57
24-Sep-09	83.10	83.73	79.87	81.15	521,200	80.11
23-Sep-09	85.74	86.49	82.59	82.66	573,200	81.60
22-Sep-09	84.87	86.36	84.50	86.06	427,700	84.96
21-Sep-09	83.46	84.78	83.15	84.24	655,800	83.16
18-Sep-09	83.33	85.88	82.92	84.32	1,101,500	83.24
17-Sep-09	82.85	85.22	81.77	82.97	538,800	81.91
16-Sep-09	78.08	83.09	78.08	83.09	1,322,100	82.03
15-Sep-09	75.88	77.67	75.10	77.65	711,000	76.66
14-Sep-09	74.39	76.29	74.10	76.16	457,000	75.19
11-Sep-09	75.89	75.89	74.19	74.89	341,400	73.93
10-Sep-09	75.11	75.58	73.84	75.47	428,200	74.51
9-Sep-09	74.05	75.50	73.39	75.39	752,600	74.43
8-Sep-09	72.98	74.21	72.43	74.16	408,800	73.21
4-Sep-09	70.56	72.26	69.80	72.13	662,100	71.21
3-Sep-09	70.50	70.87	69.51	70.86	613,200	69.95
2-Sep-09	71.56	71.75	69.53	70.11	805,600	69.21
1-Sep-09	74.28	74.92	72.07	72.27	788,200	71.35
31-Aug-09	73.70	74.84	73.19	74.61	556,500	73.66
28-Aug-09	74.86	75.10	73.30	74.12	479,200	73.17
27-Aug-09	73.91	74.84	72.83	74.57	557,100	73.62
26-Aug-09	74.03	74.48	73.23	73.91	571,200	72.97
25-Aug-09	74.28	75.20	73.61	74.08	716,200	73.13
24-Aug-09	73.54	74.68	73.27	73.57	748,800	72.63
21-Aug-09	73.22	75.53	72.84	73.47	606,200	72.53
20-Aug-09	71.18	72.96	70.84	72.48	786,900	71.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions