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, 2006 10.46 10.53 10.38 10.42 797,221 -0.05(-0.44%)
Nov 29, 2006 10.30 10.47 10.30 10.46 443,011 +0.19(+1.89%)
Nov 28, 2006 10.31 10.31 10.18 10.27 395,118 -0.05(-0.47%)
Nov 27, 2006 10.44 10.53 10.30 10.32 1,277,649 -0.17(-1.61%)
Nov 24, 2006 10.45 10.50 10.38 10.49 177,104 -0.01(-0.06%)
Nov 22, 2006 10.40 10.54 10.38 10.49 980,811 +0.09(+0.91%)
Nov 21, 2006 10.31 10.42 10.27 10.40 388,632 +0.07(+0.72%)
Nov 20, 2006 10.02 10.32 10.02 10.32 515,848 +0.28(+2.81%)
Nov 17, 2006 10.21 10.21 10.02 10.04 587,189 -0.17(-1.67%)
Nov 16, 2006 10.19 10.23 10.13 10.21 266,904 +0.05(+0.47%)
Nov 15, 2006 10.18 10.24 10.14 10.16 407,590 -0.01(-0.14%)
Nov 14, 2006 9.962 10.18 9.900 10.18 387,136 +0.22(+2.26%)
Nov 13, 2006 9.884 10.00 9.868 9.952 465,960 +0.05(+0.49%)
Nov 10, 2006 9.862 9.932 9.862 9.904 246,948 +0.03(+0.35%)
Nov 09, 2006 9.822 9.878 9.768 9.870 535,804 +0.09(+0.90%)
Nov 08, 2006 9.712 9.818 9.684 9.782 304,320 +0.06(+0.62%)
Nov 07, 2006 9.714 9.798 9.698 9.722 434,031 -0.01(-0.10%)
Nov 06, 2006 9.649 9.796 9.607 9.732 458,476 +0.09(+0.98%)
Nov 03, 2006 9.686 9.758 9.577 9.637 990,789 -0.03(-0.31%)
Nov 02, 2006 9.774 9.816 9.635 9.668 1,056,143 -0.15(-1.49%)
Nov 01, 2006 9.952 10.02 9.794 9.814 700,935 -0.06(-0.63%)
Oct 31, 2006 9.792 9.910 9.720 9.876 605,648 +0.12(+1.23%)
Oct 30, 2006 9.629 9.756 9.607 9.756 545,283 +0.09(+0.95%)
Oct 27, 2006 9.804 9.864 9.643 9.664 269,897 -0.14(-1.43%)
Oct 26, 2006 9.712 9.806 9.643 9.804 294,343 +0.13(+1.39%)
Oct 25, 2006 9.607 9.700 9.589 9.670 722,886 +0.05(+0.48%)
Oct 24, 2006 9.629 9.639 9.567 9.623 400,606 -0.03(-0.27%)
Oct 23, 2006 9.613 9.670 9.589 9.649 1,120,499 +0.03(+0.27%)
Oct 20, 2006 9.649 9.658 9.491 9.623 353,211 +0.00(+0.02%)
Oct 19, 2006 9.629 9.746 9.585 9.621 1,145,943 -0.01(-0.08%)
Oct 18, 2006 9.521 9.639 9.521 9.629 968,339 +0.11(+1.14%)
Oct 17, 2006 9.563 9.617 9.481 9.521 651,047 -0.09(-0.96%)
Oct 16, 2006 9.557 9.627 9.501 9.613 430,539 +0.03(+0.33%)
Oct 13, 2006 9.565 9.660 9.519 9.581 415,572 -0.00(-0.04%)
Oct 12, 2006 9.509 9.591 9.469 9.585 595,670 +0.10(+1.04%)
Oct 11, 2006 9.499 9.519 9.375 9.487 540,294 -0.01(-0.13%)
Oct 10, 2006 9.423 9.541 9.379 9.499 1,907,743 +0.06(+0.59%)
Oct 09, 2006 9.325 9.443 9.229 9.443 889,515 +0.10(+1.09%)
Oct 06, 2006 9.381 9.437 9.263 9.341 802,209 -0.07(-0.70%)
Oct 05, 2006 9.190 9.407 9.132 9.407 972,330 +0.18(+2.00%)
Oct 04, 2006 9.060 9.311 9.024 9.223 1,431,805 +0.17(+1.88%)
Oct 03, 2006 9.092 9.225 9.022 9.052 1,319,056 -0.06(-0.68%)
Oct 02, 2006 9.124 9.239 9.000 9.114 868,063 -0.05(-0.53%)
Sep 29, 2006 9.204 9.273 9.126 9.162 1,401,373 -0.05(-0.59%)
Sep 28, 2006 9.287 9.307 9.176 9.217 1,338,513 -0.06(-0.65%)
Sep 27, 2006 9.100 9.313 9.070 9.277 1,450,263 +0.16(+1.71%)
Sep 26, 2006 9.010 9.120 8.964 9.120 707,920 +0.11(+1.22%)
Sep 25, 2006 9.010 9.016 8.948 9.010 412,080 +0.03(+0.36%)
Sep 22, 2006 8.960 8.980 8.852 8.978 536,802 -0.00(-0.02%)
Sep 21, 2006 9.128 9.174 8.930 8.980 332,757 -0.15(-1.62%)
Sep 20, 2006 9.072 9.180 9.056 9.128 443,011 +0.09(+0.98%)
Sep 19, 2006 9.010 9.040 8.918 9.040 537,799 +0.01(+0.09%)
Sep 18, 2006 9.030 9.104 8.972 9.032 484,419 -0.08(-0.86%)
Sep 15, 2006 8.968 9.112 8.902 9.110 1,086,076 +0.19(+2.16%)
Sep 14, 2006 8.940 8.940 8.816 8.918 431,537 -0.05(-0.58%)
Sep 13, 2006 8.918 8.994 8.898 8.970 371,670 +0.03(+0.34%)
Sep 12, 2006 8.814 9.020 8.778 8.940 415,572 +0.16(+1.78%)
Sep 11, 2006 8.727 8.798 8.639 8.784 204,543 +0.04(+0.46%)
Sep 08, 2006 8.723 8.749 8.641 8.743 710,414 +0.01(+0.16%)
Sep 07, 2006 8.848 8.852 8.723 8.729 534,307 -0.14(-1.63%)
Sep 06, 2006 8.928 8.970 8.862 8.874 689,461 -0.10(-1.16%)
Sep 05, 2006 8.850 8.988 8.842 8.978 366,182 +0.13(+1.45%)
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.