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

Equity Lifestyle Properties (NY: ELS )

64.68 +1.21 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 10.27 10.29 9.830 9.871 1,442,525 -0.42(-4.09%)
Apr 29, 2010 10.10 10.30 10.09 10.29 1,346,007 +0.28(+2.79%)
Apr 28, 2010 9.963 10.13 9.851 10.01 819,340 +0.13(+1.33%)
Apr 27, 2010 10.10 10.20 9.869 9.882 1,027,891 -0.29(-2.88%)
Apr 26, 2010 9.953 10.24 9.953 10.18 1,287,589 +0.21(+2.11%)
Apr 23, 2010 9.762 9.986 9.732 9.965 1,781,464 +0.01(+0.09%)
Apr 22, 2010 9.910 9.995 9.876 9.956 2,759,014 -0.04(-0.36%)
Apr 21, 2010 10.05 10.14 9.874 9.992 1,466,009 -0.03(-0.32%)
Apr 20, 2010 9.990 10.03 9.684 10.02 2,299,443 +0.05(+0.53%)
Apr 19, 2010 9.841 10.04 9.764 9.970 958,822 +0.06(+0.56%)
Apr 16, 2010 10.16 10.23 9.901 9.915 1,153,478 -0.25(-2.42%)
Apr 15, 2010 10.38 10.41 10.16 10.16 817,912 -0.23(-2.19%)
Apr 14, 2010 10.33 10.40 10.29 10.39 674,415 +0.06(+0.59%)
Apr 13, 2010 10.04 10.33 10.02 10.33 951,799 +0.29(+2.89%)
Apr 12, 2010 10.14 10.14 10.01 10.04 1,351,153 -0.06(-0.56%)
Apr 09, 2010 10.00 10.13 9.981 10.10 999,532 +0.12(+1.18%)
Apr 08, 2010 9.969 10.01 9.898 9.978 687,085 +0.00(+0.00%)
Apr 07, 2010 10.10 10.20 9.930 9.978 1,182,411 -0.16(-1.58%)
Apr 06, 2010 9.826 10.23 9.826 10.14 2,201,721 +0.31(+3.13%)
Apr 05, 2010 9.736 9.874 9.697 9.830 994,718 +0.10(+1.06%)
Apr 01, 2010 9.645 9.727 9.727 9.727 1,966,008 +0.15(+1.52%)
Mar 31, 2010 9.572 9.627 9.519 9.581 1,323,096 -0.04(-0.41%)
Mar 30, 2010 9.602 9.672 9.533 9.620 861,472 +0.02(+0.19%)
Mar 29, 2010 9.576 9.611 9.533 9.602 689,030 +0.03(+0.35%)
Mar 26, 2010 9.546 9.654 9.524 9.569 1,413,383 +0.04(+0.41%)
Mar 25, 2010 9.690 9.734 9.515 9.529 1,586,702 -0.10(-1.00%)
Mar 24, 2010 9.608 9.723 9.602 9.626 753,083 +0.01(+0.07%)
Mar 23, 2010 9.599 9.647 9.518 9.618 889,469 +0.04(+0.37%)
Mar 22, 2010 9.427 9.588 9.427 9.583 1,034,265 +0.09(+0.95%)
Mar 19, 2010 9.717 9.717 9.410 9.493 1,185,644 -0.19(-2.01%)
Mar 18, 2010 9.659 9.698 9.597 9.687 548,542 +0.06(+0.61%)
Mar 17, 2010 9.442 9.679 9.355 9.629 968,517 +0.24(+2.54%)
Mar 16, 2010 9.240 9.420 9.190 9.390 1,757,699 +0.16(+1.76%)
Mar 15, 2010 9.180 9.256 9.173 9.228 634,721 +0.03(+0.31%)
Mar 12, 2010 9.127 9.222 9.104 9.199 590,088 +0.09(+1.01%)
Mar 11, 2010 9.024 9.113 9.003 9.107 756,598 +0.02(+0.23%)
Mar 10, 2010 8.999 9.178 8.999 9.086 582,182 +0.04(+0.39%)
Mar 09, 2010 9.113 9.212 9.022 9.051 1,164,925 -0.07(-0.81%)
Mar 08, 2010 9.070 9.160 9.017 9.125 958,847 +0.07(+0.80%)
Mar 05, 2010 8.927 9.097 8.899 9.053 1,141,893 +0.16(+1.85%)
Mar 04, 2010 8.941 8.941 8.860 8.888 509,066 -0.01(-0.10%)
Mar 03, 2010 8.883 8.984 8.803 8.897 736,829 +0.06(+0.72%)
Mar 02, 2010 8.909 8.980 8.785 8.833 611,355 -0.07(-0.74%)
Mar 01, 2010 8.893 8.938 8.784 8.899 791,845 +0.10(+1.17%)
Feb 26, 2010 8.754 8.893 8.683 8.796 1,371,534 +0.04(+0.44%)
Feb 25, 2010 8.610 8.770 8.554 8.757 952,090 +0.05(+0.53%)
Feb 24, 2010 8.685 8.717 8.623 8.711 743,790 +0.07(+0.82%)
Feb 23, 2010 8.651 8.704 8.586 8.640 1,206,680 -0.01(-0.06%)
Feb 22, 2010 8.717 8.745 8.605 8.646 825,508 -0.01(-0.16%)
Feb 19, 2010 8.678 8.754 8.653 8.660 1,171,292 -0.07(-0.75%)
Feb 18, 2010 8.662 8.791 8.616 8.725 1,222,213 +0.07(+0.86%)
Feb 17, 2010 8.570 8.653 8.520 8.651 912,178 +0.14(+1.62%)
Feb 16, 2010 8.469 8.518 8.391 8.513 1,114,218 +0.14(+1.67%)
Feb 12, 2010 8.250 8.373 8.373 8.373 2,484,712 +0.03(+0.32%)
Feb 11, 2010 8.285 8.395 8.236 8.347 821,142 +0.03(+0.32%)
Feb 10, 2010 8.340 8.435 8.156 8.320 627,307 -0.04(-0.42%)
Feb 09, 2010 8.490 8.497 8.287 8.356 1,256,210 -0.13(-1.56%)
Feb 08, 2010 8.499 8.533 8.354 8.488 1,854,243 -0.02(-0.19%)
Feb 05, 2010 8.448 8.504 8.287 8.504 1,567,302 +0.10(+1.24%)
Feb 04, 2010 8.503 8.594 8.340 8.400 2,748,785 -0.16(-1.86%)
Feb 03, 2010 8.646 8.646 8.487 8.559 1,180,860 -0.11(-1.33%)
Feb 02, 2010 8.731 8.732 8.566 8.674 1,709,690 +0.10(+1.17%)
Feb 01, 2010 8.579 8.777 8.574 8.574 1,895,184 +0.03(+0.34%)
Jan 29, 2010 8.483 8.711 8.428 8.545 1,995,313 +0.12(+1.47%)
Jan 28, 2010 8.379 8.478 8.313 8.421 1,261,118 +0.06(+0.70%)
Jan 27, 2010 8.301 8.366 8.142 8.363 1,451,051 +0.01(+0.13%)
Jan 26, 2010 8.280 8.456 8.198 8.352 2,583,224 +0.06(+0.75%)
Jan 25, 2010 8.329 8.373 8.136 8.290 2,763,606 +0.01(+0.17%)
Jan 22, 2010 8.460 8.547 8.191 8.276 1,926,313 -0.18(-2.17%)
Jan 21, 2010 8.768 8.823 8.400 8.460 1,361,428 -0.28(-3.22%)
Jan 20, 2010 8.842 8.858 8.630 8.741 686,270 -0.18(-2.04%)
Jan 19, 2010 8.817 8.932 8.768 8.923 1,425,446 +0.14(+1.59%)
Jan 15, 2010 8.793 8.784 8.784 8.784 3,073,940 +0.01(+0.14%)
Jan 14, 2010 8.715 8.800 8.648 8.771 962,760 +0.01(+0.14%)
Jan 13, 2010 8.596 8.782 8.561 8.759 1,056,392 +0.23(+2.70%)
Jan 12, 2010 8.701 8.766 8.492 8.529 1,953,269 -0.23(-2.62%)
Jan 11, 2010 8.789 8.821 8.648 8.759 2,111,937 -0.00(-0.04%)
Jan 08, 2010 8.748 8.791 8.708 8.762 1,383,148 -0.04(-0.40%)
Jan 07, 2010 8.846 8.932 8.709 8.798 2,489,253 -0.08(-0.96%)
Jan 06, 2010 8.888 9.008 8.812 8.883 1,600,948 -0.03(-0.36%)
Jan 05, 2010 8.824 8.925 8.736 8.915 877,147 +0.04(+0.44%)
Jan 04, 2010 9.030 9.063 8.816 8.876 1,067,069 -0.05(-0.55%)
Dec 31, 2009 8.902 8.925 8.925 8.925 3,050,190 +0.04(+0.50%)
Dec 30, 2009 8.840 8.883 8.748 8.881 956,738 +0.05(+0.60%)
Dec 29, 2009 9.010 9.022 8.824 8.828 974,947 -0.13(-1.48%)
Dec 28, 2009 8.787 8.984 8.762 8.961 810,127 +0.21(+2.38%)
Dec 24, 2009 8.662 8.787 8.662 8.752 679,671 +0.06(+0.73%)
Dec 23, 2009 8.722 8.775 8.628 8.688 1,847,299 +0.01(+0.06%)
Dec 22, 2009 8.725 8.762 8.653 8.683 1,742,386 -0.07(-0.75%)
Dec 21, 2009 8.743 8.812 8.704 8.748 1,319,289 +0.04(+0.51%)
Dec 18, 2009 8.798 8.800 8.575 8.704 2,481,867 -0.02(-0.22%)
Dec 17, 2009 8.826 8.881 8.662 8.724 1,493,547 -0.27(-2.99%)
Dec 16, 2009 8.959 9.026 8.828 8.992 1,386,338 +0.13(+1.42%)
Dec 15, 2009 8.922 9.028 8.828 8.867 1,413,939 -0.02(-0.18%)
Dec 14, 2009 8.842 8.888 8.824 8.883 1,758,411 +0.02(+0.22%)
Dec 11, 2009 8.823 8.913 8.768 8.863 718,807 +0.12(+1.35%)
Dec 10, 2009 8.975 8.975 8.655 8.745 958,254 -0.15(-1.71%)
Dec 09, 2009 8.840 8.991 8.823 8.897 1,065,661 +0.02(+0.26%)
Dec 08, 2009 8.789 8.989 8.773 8.874 1,694,246 -0.00(-0.04%)
Dec 07, 2009 8.999 9.005 8.752 8.877 1,312,294 -0.12(-1.32%)
Dec 04, 2009 8.842 9.051 8.798 8.996 1,621,407 +0.36(+4.16%)
Dec 03, 2009 8.840 8.893 8.614 8.637 848,935 -0.14(-1.61%)
Dec 02, 2009 8.621 8.830 8.621 8.778 1,251,528 +0.17(+1.93%)
Dec 01, 2009 8.642 8.716 8.527 8.612 1,425,588 +0.12(+1.44%)
Nov 30, 2009 8.163 8.511 8.117 8.490 1,694,026 +0.30(+3.69%)
Nov 27, 2009 8.163 8.370 8.121 8.188 762,355 -0.23(-2.71%)
Nov 25, 2009 8.488 8.536 8.363 8.416 939,825 -0.04(-0.44%)
Nov 24, 2009 8.520 8.520 8.372 8.453 1,276,092 -0.08(-0.99%)
Nov 23, 2009 8.616 8.713 8.462 8.538 1,092,990 +0.09(+1.05%)
Nov 20, 2009 8.511 8.566 8.398 8.449 1,275,917 -0.09(-1.06%)
Nov 19, 2009 8.653 8.665 8.506 8.540 1,602,724 -0.23(-2.64%)
Nov 18, 2009 8.649 8.800 8.566 8.771 1,656,953 +0.15(+1.74%)
Nov 17, 2009 8.704 8.839 8.600 8.621 1,790,005 -0.11(-1.28%)
Nov 16, 2009 8.409 8.801 8.409 8.732 2,298,771 +0.30(+3.59%)
Nov 13, 2009 8.315 8.435 8.232 8.430 1,328,280 +0.13(+1.53%)
Nov 12, 2009 8.421 8.449 8.285 8.303 1,238,629 -0.13(-1.49%)
Nov 11, 2009 8.250 8.441 8.230 8.428 1,965,953 +0.27(+3.25%)
Nov 10, 2009 8.382 8.382 8.057 8.163 3,487,169 -0.28(-3.37%)
Nov 09, 2009 8.230 8.465 8.223 8.448 1,704,335 +0.33(+4.03%)
Nov 06, 2009 8.129 8.228 8.006 8.121 1,731,868 -0.12(-1.46%)
Nov 05, 2009 8.168 8.262 8.075 8.241 1,893,153 +0.18(+2.17%)
Nov 04, 2009 8.407 8.434 8.030 8.066 3,329,146 -0.24(-2.87%)
Nov 03, 2009 8.237 8.354 8.129 8.304 2,662,956 +0.05(+0.58%)
Nov 02, 2009 8.205 8.338 7.972 8.257 3,295,206 +0.04(+0.52%)
Oct 30, 2009 8.131 8.382 8.050 8.214 4,077,082 -0.01(-0.15%)
Oct 29, 2009 8.174 8.283 8.094 8.227 3,017,805 +0.16(+1.95%)
Oct 28, 2009 8.159 8.264 8.010 8.069 3,355,175 -0.09(-1.08%)
Oct 27, 2009 8.170 8.322 8.108 8.158 3,109,192 -0.01(-0.17%)
Oct 26, 2009 8.135 8.327 8.135 8.172 1,815,055 +0.03(+0.39%)
Oct 23, 2009 8.126 8.175 8.068 8.140 1,578,979 -0.02(-0.26%)
Oct 22, 2009 7.967 8.228 7.967 8.161 2,985,997 +0.18(+2.19%)
Oct 21, 2009 8.136 8.301 7.977 7.986 2,344,767 -0.18(-2.23%)
Oct 20, 2009 8.117 8.221 8.101 8.168 2,085,705 +0.19(+2.39%)
Oct 19, 2009 7.958 8.089 7.804 7.977 1,372,546 +0.11(+1.46%)
Oct 16, 2009 7.877 7.967 7.776 7.862 1,213,867 -0.10(-1.31%)
Oct 15, 2009 7.970 8.013 7.891 7.967 1,009,808 -0.11(-1.34%)
Oct 14, 2009 7.995 8.083 7.880 8.075 1,691,798 +0.23(+2.98%)
Oct 13, 2009 7.942 7.993 7.763 7.841 889,887 -0.12(-1.53%)
Oct 12, 2009 8.052 8.198 7.914 7.963 865,232 -0.14(-1.77%)
Oct 09, 2009 7.995 8.121 7.924 8.106 847,787 +0.08(+1.01%)
Oct 08, 2009 7.938 8.082 7.901 8.025 1,320,245 +0.19(+2.39%)
Oct 07, 2009 7.822 7.908 7.680 7.838 1,016,577 +0.02(+0.20%)
Oct 06, 2009 7.765 7.864 7.684 7.822 2,158,589 +0.15(+1.89%)
Oct 05, 2009 7.549 7.774 7.516 7.677 3,225,822 +0.32(+4.35%)
Oct 02, 2009 7.178 7.466 7.137 7.357 3,122,560 +0.08(+1.04%)
Oct 01, 2009 7.533 7.555 7.272 7.281 1,614,124 -0.29(-3.79%)
Sep 30, 2009 7.693 7.767 7.472 7.567 1,404,982 -0.09(-1.13%)
Sep 29, 2009 7.816 7.894 7.650 7.654 812,202 -0.18(-2.24%)
Sep 28, 2009 7.618 7.848 7.574 7.829 1,193,968 +0.25(+3.24%)
Sep 25, 2009 7.597 7.661 7.461 7.583 1,541,612 -0.02(-0.26%)
Sep 24, 2009 7.986 8.043 7.583 7.602 2,340,306 -0.32(-4.02%)
Sep 23, 2009 8.308 8.396 7.907 7.921 2,099,615 -0.41(-4.90%)
Sep 22, 2009 8.172 8.393 8.138 8.329 1,852,812 +0.24(+2.93%)
Sep 21, 2009 8.016 8.175 8.009 8.092 2,336,031 -0.01(-0.09%)
Sep 18, 2009 8.316 8.317 8.013 8.099 2,103,364 +0.10(+1.22%)
Sep 17, 2009 7.896 8.266 7.896 8.002 1,522,550 +0.25(+3.29%)
Sep 16, 2009 7.774 8.004 7.712 7.747 1,974,294 +0.02(+0.23%)
Sep 15, 2009 7.747 7.772 7.484 7.730 4,168,735 +0.01(+0.14%)
Sep 14, 2009 7.374 7.735 7.374 7.719 1,162,239 +0.20(+2.68%)
Sep 11, 2009 7.567 7.608 7.456 7.518 900,795 -0.05(-0.70%)
Sep 10, 2009 7.452 7.595 7.284 7.571 1,596,922 +0.11(+1.52%)
Sep 09, 2009 7.369 7.496 7.222 7.457 889,916 +0.10(+1.39%)
Sep 08, 2009 7.115 7.380 7.037 7.355 1,289,833 +0.32(+4.50%)
Sep 04, 2009 6.909 7.045 6.821 7.038 875,439 +0.10(+1.43%)
Sep 03, 2009 6.769 6.943 6.679 6.939 1,703,170 +0.22(+3.24%)
Sep 02, 2009 6.773 6.791 6.665 6.722 1,785,006 -0.09(-1.32%)
Sep 01, 2009 7.052 7.136 6.775 6.812 2,506,302 -0.31(-4.30%)
Aug 31, 2009 7.212 7.263 7.028 7.118 2,501,009 -0.19(-2.57%)
Aug 28, 2009 7.477 7.525 7.217 7.305 1,734,062 -0.13(-1.69%)
Aug 27, 2009 7.381 7.436 7.210 7.431 1,359,681 +0.05(+0.62%)
Aug 26, 2009 7.358 7.397 7.270 7.385 1,281,651 +0.04(+0.60%)
Aug 25, 2009 7.314 7.515 7.312 7.341 1,579,256 +0.03(+0.41%)
Aug 24, 2009 7.309 7.392 7.196 7.311 2,172,737 +0.05(+0.63%)
Aug 21, 2009 7.279 7.388 7.205 7.265 3,133,694 +0.13(+1.78%)
Aug 20, 2009 6.934 7.146 6.846 7.137 5,681,983 +0.10(+1.41%)
Aug 19, 2009 7.074 7.144 6.985 7.038 2,559,485 -0.14(-1.92%)
Aug 18, 2009 7.238 7.282 7.155 7.176 1,908,823 -0.05(-0.69%)
Aug 17, 2009 7.316 7.337 7.132 7.226 1,819,692 -0.31(-4.11%)
Aug 14, 2009 7.583 7.587 7.385 7.535 830,817 -0.05(-0.65%)
Aug 13, 2009 7.733 7.737 7.562 7.585 1,196,801 -0.02(-0.23%)
Aug 12, 2009 7.523 7.791 7.523 7.602 1,903,451 +0.05(+0.68%)
Aug 11, 2009 7.617 7.654 7.445 7.551 1,303,077 -0.13(-1.64%)
Aug 10, 2009 7.852 7.917 7.604 7.677 1,619,241 -0.25(-3.10%)
Aug 07, 2009 7.808 8.103 7.739 7.922 2,456,602 +0.27(+3.58%)
Aug 06, 2009 7.848 7.917 7.641 7.648 2,036,361 -0.10(-1.28%)
Aug 05, 2009 7.641 7.839 7.525 7.747 3,293,900 +0.12(+1.62%)
Aug 04, 2009 7.341 7.800 7.341 7.624 2,625,346 +0.20(+2.67%)
Aug 03, 2009 7.459 7.484 7.282 7.426 2,414,355 +0.06(+0.77%)
Jul 31, 2009 7.332 7.489 7.238 7.369 3,414,833 +0.01(+0.10%)
Jul 30, 2009 7.217 7.454 7.215 7.362 1,946,342 +0.19(+2.59%)
Jul 29, 2009 7.240 7.240 7.128 7.176 1,563,966 -0.15(-2.10%)
Jul 28, 2009 7.192 7.353 7.146 7.330 1,298,881 +0.05(+0.70%)
Jul 27, 2009 7.228 7.291 7.137 7.279 1,409,556 +0.05(+0.64%)
Jul 24, 2009 7.151 7.286 7.116 7.233 5,971 +0.00(+0.02%)
Jul 23, 2009 6.922 7.277 6.853 7.231 3,659,702 +0.29(+4.23%)
Jul 22, 2009 6.861 7.074 6.812 6.937 1,150,974 +0.02(+0.28%)
Jul 21, 2009 6.983 6.983 6.757 6.918 1,386,473 -0.01(-0.13%)
Jul 20, 2009 6.837 6.952 6.777 6.927 1,963,397 +0.16(+2.35%)
Jul 17, 2009 6.881 6.890 6.713 6.768 2,173,439 -0.11(-1.54%)
Jul 16, 2009 6.676 6.913 6.589 6.874 1,591,968 +0.11(+1.70%)
Jul 15, 2009 6.570 6.870 6.518 6.759 4,362,174 +0.28(+4.34%)
Jul 14, 2009 6.356 6.541 6.254 6.478 1,665,927 +0.07(+1.10%)
Jul 13, 2009 6.188 6.421 6.188 6.407 2,347,363 +0.21(+3.43%)
Jul 10, 2009 6.126 6.230 6.018 6.195 1,169,443 +0.04(+0.57%)
Jul 09, 2009 6.308 6.409 6.152 6.159 1,754,832 -0.08(-1.33%)
Jul 08, 2009 6.308 6.317 6.083 6.242 3,192,148 -0.05(-0.76%)
Jul 07, 2009 6.471 6.472 6.271 6.290 3,257,896 -0.21(-3.21%)
Jul 06, 2009 6.297 6.533 6.192 6.499 3,474,684 +0.20(+3.23%)
Jul 02, 2009 6.435 6.492 6.296 6.296 4,348,851 -0.29(-4.38%)
Jul 01, 2009 6.651 6.669 6.547 6.584 2,436,403 +0.01(+0.13%)
Jun 30, 2009 6.510 6.642 6.354 6.575 2,837,457 +0.10(+1.47%)
Jun 29, 2009 6.490 6.541 6.303 6.479 2,782,436 -0.01(-0.16%)
Jun 26, 2009 6.350 6.522 6.312 6.490 3,245,552 +0.11(+1.69%)
Jun 25, 2009 6.195 6.382 6.172 6.382 4,454,822 +0.14(+2.18%)
Jun 24, 2009 6.124 6.388 6.083 6.246 14,236,886 +0.28(+4.68%)
Jun 23, 2009 6.126 6.165 5.892 5.967 8,451,346 -0.50(-7.74%)
Jun 22, 2009 6.674 6.699 6.439 6.467 2,393,602 -0.23(-3.38%)
Jun 19, 2009 6.856 6.927 6.642 6.693 2,519,110 -0.09(-1.30%)
Jun 18, 2009 6.807 6.831 6.706 6.782 1,387,763 -0.02(-0.36%)
Jun 17, 2009 6.861 7.017 6.711 6.807 1,284,263 -0.03(-0.47%)
Jun 16, 2009 7.031 7.098 6.743 6.838 1,338,809 -0.10(-1.40%)
Jun 15, 2009 7.167 7.167 6.886 6.936 2,543,069 -0.28(-3.92%)
Jun 12, 2009 6.842 7.242 6.821 7.219 1,728,283 +0.32(+4.67%)
Jun 11, 2009 7.028 7.128 6.805 6.897 2,051,714 -0.13(-1.86%)
Jun 10, 2009 7.169 7.176 6.808 7.028 2,055,666 -0.09(-1.29%)
Jun 09, 2009 7.144 7.162 7.067 7.120 1,451,209 +0.00(+0.02%)
Jun 08, 2009 7.173 7.181 7.029 7.118 2,035,264 -0.14(-1.88%)
Jun 05, 2009 7.484 7.512 7.206 7.254 1,202,959 -0.17(-2.31%)
Jun 04, 2009 7.401 7.533 7.312 7.426 1,705,646 +0.07(+0.91%)
Jun 03, 2009 7.263 7.371 7.201 7.358 1,609,628 +0.07(+1.02%)
Jun 02, 2009 7.258 7.387 7.084 7.284 2,599,945 +0.04(+0.56%)
Jun 01, 2009 7.006 7.392 6.943 7.243 2,279,234 +0.30(+4.38%)
May 29, 2009 6.653 6.948 6.617 6.939 2,230,009 +0.30(+4.56%)
May 28, 2009 6.626 6.667 6.361 6.637 2,490,333 +0.11(+1.73%)
May 27, 2009 6.757 6.810 6.476 6.524 2,792,389 -0.30(-4.41%)
May 26, 2009 6.366 6.846 6.366 6.824 2,954,766 +0.36(+5.61%)
May 22, 2009 6.713 6.761 6.449 6.462 1,532,932 -0.22(-3.23%)
May 21, 2009 6.563 6.791 6.499 6.678 2,156,898 -0.01(-0.08%)
May 20, 2009 6.899 7.001 6.660 6.683 2,247,872 -0.16(-2.33%)
May 19, 2009 6.930 7.003 6.699 6.842 3,185,662 -0.16(-2.35%)
May 18, 2009 6.741 7.052 6.713 7.006 4,512,060 +0.32(+4.81%)
May 15, 2009 6.769 6.812 6.541 6.685 4,018,544 -0.13(-1.89%)
May 14, 2009 6.587 6.890 6.467 6.814 2,953,878 +0.26(+3.91%)
May 13, 2009 6.540 6.647 6.414 6.557 4,593,285 -0.19(-2.83%)
May 12, 2009 6.798 6.884 6.534 6.748 2,636,543 +0.07(+1.09%)
May 11, 2009 6.545 6.796 6.527 6.676 4,063,499 -0.09(-1.33%)
May 08, 2009 6.518 6.784 6.373 6.766 3,397,451 +0.48(+7.70%)
May 07, 2009 6.975 6.975 6.276 6.282 3,166,238 -0.56(-8.18%)
May 06, 2009 6.853 6.877 6.494 6.842 4,567,550 +0.12(+1.79%)
May 05, 2009 6.856 6.907 6.647 6.722 2,280,240 -0.25(-3.60%)
May 04, 2009 6.713 7.005 6.626 6.973 3,758,486 +0.38(+5.74%)
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.