Historical Stock Prices

ESS 
$167.89
*  
0.44
 negative 
0.26%
Get ESS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 167.61 168.0965 166.56 167.89 336,928
04/16/2014 167.43 168.78 166.426 168.33 405,943
04/15/2014 166.23 167.68 165.69 167.09 497,483
04/14/2014 165.53 166.28 164.76 166.03 438,276
04/11/2014 166.83 167.47 164.82 164.82 566,453
04/10/2014 168.89 169.33 166.38 167.16 1,018,392
04/09/2014 169.94 169.99 167.62 169.02 403,881
04/08/2014 169.05 169.88 167.236 169.61 593,109
04/07/2014 171.63 172.16 168.295 168.56 1,026,320
04/04/2014 170.44 171.51 168.04 170.12 1,042,670
04/03/2014 171.8 172.98 167.62 168.84 1,542,896
04/02/2014 171.61 174 170.26 172.3 2,081,778
04/01/2014 170.72 174 170.05 174 18,953,540
03/31/2014 168.17 171.7 166.95 170.05 1,024,465
03/28/2014 168.43 169.34 167.09 167.7 511,329
03/27/2014 167.86 168.36 164.45 167.61 1,107,846
03/26/2014 166.25 167.76 164.75 165.31 854,638
03/25/2014 166.68 169.63 166.67 169.44 398,263
03/24/2014 166.3 167.1395 164.19 166.2 310,153
03/21/2014 166.14 167.73 164.01 166.18 475,615
03/20/2014 162.9 165.24 161.1 165.06 285,548
03/19/2014 166.71 170.04 162.49 163.15 646,614
03/18/2014 165.09 166.28 164.538 165.7 195,896
03/17/2014 166.07 166.67 164.37 165.07 159,477
03/14/2014 163.22 165.89 161.95 164.92 290,438
03/13/2014 165.36 165.42 162.84 162.91 387,046
03/12/2014 164.95 166.18 164.411 165.36 320,718
03/11/2014 166.91 167.91 166.25 167.07 206,786
03/10/2014 168 168.05 166.01 166.51 251,101
03/07/2014 169 169 166.41 168.11 425,955
03/06/2014 170.49 171.35 168.35 169.31 358,452
03/05/2014 170.69 173.01 168.49 170.55 859,219
03/04/2014 169.84 171.83 168.53 171.8 483,760
03/03/2014 166.92 169.085 166.07 168.56 402,743
02/28/2014 165.04 167.51 164.96 167.25 757,571
02/27/2014 166.52 167.02 164.42 165.09 436,384
02/26/2014 167.73 167.93 165.9 166.37 331,179
02/25/2014 165.97 167.64 165.39 166.91 201,074
02/24/2014 165.83 167.53 165.13 166.38 432,128
02/21/2014 164.23 166.25 163.42 165.71 295,977
02/20/2014 165.96 167.09 163.912 164.22 288,612
02/19/2014 164.75 167.86 164.75 165.67 530,713
02/18/2014 166.35 166.85 164.71 166.54 439,504
02/14/2014 166.17 167.36 165.86 166.19 270,285
02/13/2014 166.47 168.99 165.75 166.58 554,858
02/12/2014 167.46 168.07 166.51 166.68 312,878
02/11/2014 166.38 169.1 165.7975 167.33 409,348
02/10/2014 165.04 167.04 164.57 166.79 461,951
02/07/2014 163.89 166 163.54 165.39 614,864
02/06/2014 162.21 164.06 161.28 163.6 694,961
02/05/2014 159.58 162.21 159.19 161.17 654,604
02/04/2014 157.19 159.79 155.89 159.41 887,448
02/03/2014 157.77 157.77 155.32 156.59 707,057
01/31/2014 155.52 159.28 155.3 158.37 702,996
01/30/2014 154.75 156.73 150.81 156.37 507,243
01/29/2014 152.16 153.53 152 152.94 518,776
01/28/2014 151.58 153.945 151.58 153.12 439,704
01/27/2014 152.81 153.53 151.16 151.48 346,824
01/24/2014 153.67 154.01 152.26 152.58 256,665
01/23/2014 154.65 155.81 154.11 154.64 392,366
01/22/2014 154.84 155.78 154.44 155.15 389,661
01/21/2014 154.38 155.05 153.49 154.45 331,090
01/17/2014 153.79 154.52 152.8241 153.21 271,906
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?