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

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
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 9.291 9.321 9.202 9.293 657,532 +0.04(+0.41%)
Nov 29, 2005 9.122 9.281 9.146 9.255 543,287 +0.13(+1.45%)
Nov 28, 2005 9.319 9.321 9.102 9.122 368,178 -0.18(-1.92%)
Nov 25, 2005 9.257 9.315 9.211 9.301 37,915 +0.05(+0.50%)
Nov 23, 2005 9.114 9.301 9.093 9.255 342,735 +0.14(+1.54%)
Nov 22, 2005 8.920 9.176 8.898 9.114 544,784 +0.19(+2.13%)
Nov 21, 2005 8.800 8.928 8.780 8.924 1,237,738 +0.10(+1.18%)
Nov 18, 2005 8.607 8.830 8.507 8.820 610,138 +0.24(+2.78%)
Nov 17, 2005 8.511 8.651 8.499 8.581 593,176 +0.08(+0.94%)
Nov 16, 2005 8.445 8.543 8.445 8.501 539,296 +0.09(+1.05%)
Nov 15, 2005 8.417 8.453 8.371 8.413 933,417 -0.00(-0.05%)
Nov 14, 2005 8.431 8.441 8.309 8.417 503,875 -0.06(-0.66%)
Nov 11, 2005 8.457 8.479 8.359 8.473 182,592 +0.01(+0.09%)
Nov 10, 2005 8.240 8.465 8.162 8.465 238,467 +0.24(+2.95%)
Nov 09, 2005 8.156 8.313 8.156 8.222 365,185 +0.07(+0.81%)
Nov 08, 2005 8.070 8.202 8.038 8.156 3,498,693 +0.08(+1.04%)
Nov 07, 2005 8.142 8.150 8.032 8.072 697,443 -0.07(-0.84%)
Nov 04, 2005 8.076 8.146 7.926 8.140 189,576 +0.04(+0.52%)
Nov 03, 2005 8.018 8.188 8.004 8.098 338,744 +0.08(+1.00%)
Nov 02, 2005 8.014 8.048 7.757 8.018 648,053 +0.00(+0.00%)
Nov 01, 2005 8.437 8.437 7.972 8.018 783,252 -0.47(-5.50%)
Oct 31, 2005 8.567 8.593 8.435 8.485 461,470 -0.07(-0.82%)
Oct 28, 2005 8.198 8.601 8.198 8.555 534,806 +0.39(+4.79%)
Oct 27, 2005 8.483 8.505 8.158 8.164 216,017 -0.29(-3.46%)
Oct 26, 2005 8.489 8.641 8.399 8.457 329,764 -0.07(-0.85%)
Oct 25, 2005 8.589 8.639 8.491 8.529 275,884 -0.09(-1.07%)
Oct 24, 2005 8.353 8.621 8.353 8.621 439,519 +0.26(+3.14%)
Oct 21, 2005 8.309 8.457 8.309 8.359 247,447 +0.06(+0.72%)
Oct 20, 2005 8.555 8.579 8.222 8.298 289,354 -0.28(-3.23%)
Oct 19, 2005 8.298 8.575 8.188 8.575 381,648 +0.28(+3.33%)
Oct 18, 2005 8.589 8.655 8.192 8.298 466,958 -0.29(-3.38%)
Oct 17, 2005 8.587 8.589 8.419 8.589 168,623 +0.02(+0.23%)
Oct 14, 2005 8.333 8.569 8.276 8.569 224,997 +0.29(+3.46%)
Oct 13, 2005 8.288 8.313 8.176 8.282 269,398 -0.03(-0.31%)
Oct 12, 2005 8.449 8.459 8.260 8.309 345,728 -0.16(-1.85%)
Oct 11, 2005 8.681 8.788 8.459 8.465 314,797 -0.18(-2.13%)
Oct 10, 2005 8.755 8.768 8.649 8.649 235,474 -0.09(-1.05%)
Oct 07, 2005 8.764 8.812 8.715 8.741 556,757 +0.01(+0.14%)
Oct 06, 2005 8.782 8.800 8.639 8.729 818,673 -0.05(-0.59%)
Oct 05, 2005 9.014 9.014 8.768 8.782 345,229 -0.26(-2.86%)
Oct 04, 2005 9.050 9.100 8.982 9.040 342,236 -0.01(-0.11%)
Oct 03, 2005 8.970 9.142 8.970 9.050 438,022 +0.03(+0.33%)
Sep 30, 2005 8.902 9.020 8.890 9.020 282,369 +0.11(+1.21%)
Sep 29, 2005 8.559 8.912 8.549 8.912 306,316 +0.34(+4.00%)
Sep 28, 2005 8.701 8.723 8.555 8.569 388,133 -0.12(-1.41%)
Sep 27, 2005 8.749 8.814 8.619 8.691 346,227 -0.07(-0.76%)
Sep 26, 2005 8.800 8.802 8.699 8.758 268,899 -0.03(-0.39%)
Sep 23, 2005 8.792 8.874 8.597 8.792 471,946 +0.10(+1.15%)
Sep 22, 2005 8.659 8.751 8.597 8.691 558,753 +0.01(+0.12%)
Sep 21, 2005 8.798 8.804 8.679 8.681 575,715 -0.14(-1.57%)
Sep 20, 2005 8.846 8.878 8.780 8.820 505,871 +0.00(+0.00%)
Sep 19, 2005 8.974 8.990 8.818 8.820 175,608 -0.17(-1.94%)
Sep 16, 2005 9.026 9.026 8.944 8.994 619,118 -0.02(-0.20%)
Sep 15, 2005 8.988 9.070 8.986 9.012 340,739 +0.04(+0.47%)
Sep 14, 2005 9.108 9.112 8.966 8.970 194,066 -0.11(-1.26%)
Sep 13, 2005 9.323 9.323 9.082 9.084 412,080 -0.25(-2.73%)
Sep 12, 2005 9.409 9.409 9.301 9.339 136,694 -0.07(-0.79%)
Sep 09, 2005 9.419 9.443 9.327 9.413 235,474 +0.01(+0.13%)
Sep 08, 2005 9.521 9.543 9.249 9.401 434,031 -0.19(-1.99%)
Sep 07, 2005 9.527 9.621 9.461 9.591 278,378 +0.01(+0.15%)
Sep 06, 2005 9.170 9.579 9.162 9.577 372,169 +0.42(+4.57%)
Sep 02, 2005 9.241 9.339 9.150 9.158 261,915 -0.06(-0.65%)
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.