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

Equity Lifestyle Properties (NY: ELS )

62.77 +0.17 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2005 8.197 8.223 8.119 8.198 745,300 +0.03(+0.41%)
Nov 29, 2005 8.048 8.188 8.069 8.165 615,806 +0.12(+1.45%)
Nov 28, 2005 8.221 8.223 8.030 8.048 417,323 -0.16(-1.92%)
Nov 25, 2005 8.167 8.218 8.126 8.205 42,976 +0.04(+0.50%)
Nov 23, 2005 8.041 8.205 8.022 8.165 388,483 +0.12(+1.54%)
Nov 22, 2005 7.869 8.096 7.850 8.041 617,502 +0.17(+2.13%)
Nov 21, 2005 7.763 7.877 7.746 7.873 1,402,952 +0.09(+1.18%)
Nov 18, 2005 7.594 7.790 7.505 7.781 691,580 +0.21(+2.78%)
Nov 17, 2005 7.509 7.632 7.498 7.571 672,353 +0.07(+0.94%)
Nov 16, 2005 7.450 7.537 7.450 7.500 611,282 +0.08(+1.05%)
Nov 15, 2005 7.426 7.457 7.385 7.422 1,058,010 -0.00(-0.05%)
Nov 14, 2005 7.438 7.447 7.330 7.426 571,133 -0.05(-0.66%)
Nov 11, 2005 7.461 7.480 7.374 7.475 206,965 +0.01(+0.09%)
Nov 10, 2005 7.270 7.468 7.201 7.468 270,298 +0.21(+2.95%)
Nov 09, 2005 7.196 7.334 7.196 7.254 413,930 +0.06(+0.81%)
Nov 08, 2005 7.120 7.236 7.091 7.196 3,965,700 +0.07(+1.04%)
Nov 07, 2005 7.183 7.190 7.086 7.121 790,538 -0.06(-0.84%)
Nov 04, 2005 7.125 7.187 6.992 7.182 214,881 +0.04(+0.52%)
Nov 03, 2005 7.074 7.224 7.061 7.144 383,959 +0.07(+1.00%)
Nov 02, 2005 7.070 7.100 6.844 7.074 734,556 +0.00(+0.00%)
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.