Indicators

Equity Lifestyle Properties (NY: ELS )

70.76 +0.24 (+0.34%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.61	23.65	23.09	23.11	1,179,220	-0.56(-2.35%)
Jan 29, 2015	23.63	23.71	23.43	23.67	552,972	+0.02(+0.07%)
Jan 28, 2015	23.93	24.04	23.60	23.65	779,201	-0.13(-0.53%)
Jan 27, 2015	23.76	24.02	23.35	23.78	844,335	+0.01(+0.04%)
Jan 26, 2015	23.60	23.81	23.42	23.77	1,275,639	+0.20(+0.86%)
Jan 23, 2015	23.84	23.90	23.52	23.57	724,968	-0.23(-0.98%)
Jan 22, 2015	23.59	23.88	23.43	23.80	1,497,810	+0.37(+1.57%)
Jan 21, 2015	23.38	23.52	23.17	23.43	811,476	+0.02(+0.07%)
Jan 20, 2015	23.86	23.89	23.28	23.41	1,027,063	-0.36(-1.51%)
Jan 16, 2015	23.62	23.81	23.38	23.77	599,956	+0.16(+0.68%)
Jan 15, 2015	23.81	23.89	23.40	23.61	734,114	-0.16(-0.68%)
Jan 14, 2015	23.29	23.82	23.29	23.77	726,325	+0.32(+1.35%)
Jan 13, 2015	23.45	23.64	23.22	23.46	558,308	-0.02(-0.07%)
Jan 12, 2015	23.16	23.50	23.10	23.47	709,321	+0.35(+1.53%)
Jan 09, 2015	23.22	23.27	23.01	23.12	803,364	-0.08(-0.35%)
Jan 08, 2015	23.08	23.35	22.96	23.20	668,591	+0.13(+0.57%)
Jan 07, 2015	22.65	23.25	22.39	23.07	1,462,748	+0.50(+2.21%)
Jan 06, 2015	22.21	22.64	22.21	22.57	1,948,990	+0.43(+1.93%)
Jan 05, 2015	22.05	22.26	21.95	22.14	1,197,278	+0.03(+0.15%)

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.