Historical Stock Prices

ESS 
$222.62
*  
2.36
1.05%
Get ESS Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading ESS now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 225.27 225.62 222.11 222.62 525,487
05/28/2015 224.03 225.395 223.24 224.98 251,168
05/27/2015 220.39 224.47 220.07 224 283,618
05/26/2015 221.79 222.45 219.01 219.4 350,846
05/22/2015 221.9 223.81 220.32 221.81 207,731
05/21/2015 224.27 224.27 221.86 222.21 274,756
05/20/2015 224.62 225.9 223.28 224.23 456,806
05/19/2015 224.47 225.47 222.82 224.05 218,119
05/18/2015 225.11 226.22 223.52 224.89 213,564
05/15/2015 225.47 226.58 224.07 226.3 390,796
05/14/2015 220.2 224.75 219.2 224.64 365,919
05/13/2015 223.24 225.73 218.94 219.53 452,376
05/12/2015 220.08 223.14 218.7 222.32 354,191
05/11/2015 226.85 229.5499 220.82 221.2 610,546
05/08/2015 225.76 231.44 225.34 227.44 307,970
05/07/2015 225.28 227.08 220.78 224.19 437,713
05/06/2015 218.97 220.83 218.02 219.86 268,770
05/05/2015 224.56 224.9 219.0101 219.32 348,755
05/04/2015 225.68 227.28 225.06 225.86 266,280
05/01/2015 223.38 226.65 223.38 224.63 334,617
04/30/2015 223.5 225.74 220.46 221.95 391,300
04/29/2015 227.62 228.91 223.95 224.82 195,692
04/28/2015 227.69 229.8 226.55 229.5 223,041
04/27/2015 228.76 230.48 227.26 228.03 453,108
04/24/2015 227.5 228.45 226.16 227.01 330,627
04/23/2015 226.8 229.05 226.8 227.75 289,273
04/22/2015 224.96 228.4 223.99 226.78 205,555
04/21/2015 224.32 226.32 224.1201 225.15 239,060
04/20/2015 222.49 225 221.8 223.13 191,183
04/17/2015 222.26 223.53 220.948 222.46 216,870
04/16/2015 221.12 224.38 220.75 223.31 198,762
04/15/2015 223.14 223.87 221.22 221.58 278,421
04/14/2015 221.86 224.65 221.86 223.02 186,143
04/13/2015 221.47 224.04 221.47 221.86 230,791
04/10/2015 222.65 224.88 221.56 222.19 205,988
04/09/2015 227.47 227.47 221.32 221.89 274,381
04/08/2015 227.17 228.96 227 228.15 238,594
04/07/2015 230.28 231.06 227.11 227.18 202,904
04/06/2015 230.51 231.9 229.85 230.93 277,776
04/02/2015 226.64 230.55 226.61 229.15 271,475
04/01/2015 230.18 231.25 226.42 227.12 436,549
03/31/2015 233.25 235.03 229.75 229.9 411,986
03/30/2015 233.54 234.43 231.76 234.09 336,935
03/27/2015 232.8 236.28 231.81 232.37 377,933
03/26/2015 232.2 234.18 228.2935 233.33 388,856
03/25/2015 237.86 239.03 232.81 233.13 284,343
03/24/2015 239.09 240.87 237.68 237.76 270,344
03/23/2015 240.88 243.17 239.81 239.85 355,589
03/20/2015 234.9 241.48 234.9 240.55 818,530
03/19/2015 236.23 238.85 234.765 234.84 545,363
03/18/2015 233.01 237.4 230.19 236.72 458,381
03/17/2015 234.54 234.54 232.03 232.65 356,168
03/16/2015 230.18 234.61 229.575 234.61 335,010
03/13/2015 228.98 229.787 226.9801 228.51 298,955
03/12/2015 225.48 229.4 225.4 228.77 361,717
03/11/2015 223.4 224.99 223.01 223.58 291,664
03/10/2015 221.93 224.74 220.164 223.5 372,061
03/09/2015 220.34 222.448 220.08 222.17 285,508
03/06/2015 223.81 223.81 218.8 219.36 407,299
03/05/2015 223.16 227.77 223.065 226.19 463,819
03/04/2015 223.08 224.44 221.01 221.24 396,954
03/03/2015 224.1 224.65 221.72 223.5 232,799
03/02/2015 223.25 227.418 223.25 225.16 345,091
02/27/2015 220.72 222.66 218.3545 222.43 295,502
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?