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

Equity Lifestyle Properties (NY: ELS )

62.27 -1.53 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2007 9.387 9.551 9.343 9.551 1,115,123 +0.19(+2.02%)
Mar 29, 2007 9.412 9.452 9.291 9.362 454,079 +0.01(+0.11%)
Mar 28, 2007 9.270 9.385 9.221 9.351 1,703,221 +0.01(+0.11%)
Mar 27, 2007 9.383 9.385 9.270 9.341 519,674 -0.06(-0.64%)
Mar 26, 2007 9.546 9.546 9.300 9.401 605,061 -0.08(-0.86%)
Mar 23, 2007 9.484 9.535 9.436 9.482 295,745 +0.02(+0.19%)
Mar 22, 2007 9.594 9.601 9.431 9.465 265,774 -0.08(-0.89%)
Mar 21, 2007 9.380 9.631 9.277 9.549 598,276 +0.17(+1.81%)
Mar 20, 2007 9.291 9.496 9.210 9.380 532,115 +0.09(+0.95%)
Mar 19, 2007 9.205 9.325 9.205 9.291 275,953 +0.12(+1.35%)
Mar 16, 2007 9.256 9.282 9.075 9.167 975,450 -0.09(-0.94%)
Mar 15, 2007 9.249 9.335 9.192 9.254 334,763 -0.01(-0.15%)
Mar 14, 2007 9.125 9.282 9.019 9.268 2,388,015 +0.11(+1.18%)
Mar 13, 2007 9.449 9.404 9.136 9.160 618,633 -0.29(-3.05%)
Mar 12, 2007 9.357 9.526 9.344 9.449 659,347 +0.02(+0.19%)
Mar 09, 2007 9.355 9.436 9.304 9.431 389,614 +0.13(+1.39%)
Mar 08, 2007 9.371 9.461 9.265 9.302 748,693 -0.01(-0.13%)
Mar 07, 2007 9.528 9.532 9.247 9.314 769,616 -0.19(-2.03%)
Mar 06, 2007 9.397 9.535 9.366 9.507 2,369,354 +0.18(+1.90%)
Mar 05, 2007 9.815 9.815 9.286 9.330 1,420,481 -0.49(-5.02%)
Mar 02, 2007 9.947 9.947 9.732 9.824 1,346,969 -0.20(-2.03%)
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.