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 (%)
Feb 28, 2007 9.921 10.04 9.753 9.947 929,646 +0.04(+0.36%)
Feb 27, 2007 9.880 10.12 8.741 9.912 1,128,129 -0.26(-2.57%)
Feb 26, 2007 10.34 10.35 9.990 10.17 696,103 -0.14(-1.32%)
Feb 23, 2007 10.43 10.45 10.28 10.31 800,717 -0.15(-1.44%)
Feb 22, 2007 10.43 10.47 10.33 10.46 558,692 +0.03(+0.31%)
Feb 21, 2007 10.29 10.44 10.29 10.43 325,150 -0.01(-0.07%)
Feb 20, 2007 10.30 10.50 10.23 10.44 331,935 +0.11(+1.04%)
Feb 16, 2007 10.35 10.40 10.20 10.33 1,025,777 -0.03(-0.31%)
Feb 15, 2007 10.16 10.48 10.11 10.36 1,210,123 +0.21(+2.02%)
Feb 14, 2007 10.22 10.45 10.14 10.15 671,844 -0.08(-0.81%)
Feb 13, 2007 10.14 10.28 10.04 10.24 1,022,950 +0.11(+1.05%)
Feb 12, 2007 10.45 10.45 10.08 10.13 1,087,415 -0.42(-3.99%)
Feb 09, 2007 10.43 10.55 10.09 10.55 1,685,125 +0.13(+1.27%)
Feb 08, 2007 10.34 10.43 10.34 10.42 996,373 +0.05(+0.49%)
Feb 07, 2007 10.12 10.38 10.05 10.37 1,801,614 +0.24(+2.32%)
Feb 06, 2007 9.770 10.14 9.770 10.13 969,230 +0.39(+3.95%)
Feb 05, 2007 9.820 9.862 9.705 9.748 569,436 -0.07(-0.68%)
Feb 02, 2007 9.908 9.953 9.793 9.815 540,597 -0.11(-1.16%)
Feb 01, 2007 9.781 9.947 9.725 9.930 527,025 +0.16(+1.67%)
Jan 31, 2007 9.735 9.855 9.641 9.767 865,747 +0.02(+0.24%)
Jan 30, 2007 9.781 9.799 9.702 9.744 991,283 -0.02(-0.18%)
Jan 29, 2007 9.850 9.855 9.725 9.762 958,485 -0.10(-1.02%)
Jan 26, 2007 9.864 9.878 9.751 9.862 782,622 -0.00(-0.02%)
Jan 25, 2007 9.956 9.972 9.811 9.864 833,515 -0.08(-0.78%)
Jan 24, 2007 9.832 9.942 9.748 9.942 1,115,123 +0.15(+1.52%)
Jan 23, 2007 9.758 9.825 9.709 9.793 894,021 -0.01(-0.09%)
Jan 22, 2007 10.02 10.02 9.767 9.802 430,894 -0.22(-2.17%)
Jan 19, 2007 9.839 10.02 9.783 10.02 764,526 +0.14(+1.47%)
Jan 18, 2007 9.905 9.905 9.758 9.875 649,734 -0.02(-0.16%)
Jan 17, 2007 10.01 10.04 9.885 9.891 439,942 -0.13(-1.29%)
Jan 16, 2007 9.885 10.08 9.885 10.02 1,094,766 +0.18(+1.81%)
Jan 12, 2007 9.772 9.877 9.772 9.841 1,194,855 +0.04(+0.38%)
Jan 11, 2007 9.709 9.813 9.659 9.804 563,782 +0.11(+1.17%)
Jan 10, 2007 9.542 9.698 9.488 9.691 647,472 +0.11(+1.13%)
Jan 09, 2007 9.415 9.595 9.380 9.583 685,925 +0.15(+1.61%)
Jan 08, 2007 9.456 9.664 9.373 9.431 5,006,746 -0.04(-0.43%)
Jan 05, 2007 9.813 9.859 9.472 9.472 626,550 -0.39(-3.91%)
Jan 04, 2007 9.624 9.894 9.594 9.857 825,033 +0.24(+2.44%)
Jan 03, 2007 9.670 9.726 9.555 9.622 383,394 -0.00(-0.04%)
Dec 29, 2006 9.585 9.719 9.567 9.625 337,025 +0.02(+0.24%)
Dec 28, 2006 9.691 9.719 9.549 9.602 684,228 -0.11(-1.13%)
Dec 27, 2006 9.470 9.834 9.465 9.712 1,110,034 +0.26(+2.79%)
Dec 26, 2006 9.293 9.468 9.281 9.449 420,715 +0.15(+1.60%)
Dec 22, 2006 9.286 9.318 9.226 9.300 895,152 -0.00(-0.04%)
Dec 21, 2006 9.374 9.449 9.302 9.304 455,775 -0.08(-0.83%)
Dec 20, 2006 9.274 9.408 9.274 9.381 672,353 +0.06(+0.68%)
Dec 19, 2006 9.373 9.424 9.231 9.318 2,035,156 -0.12(-1.26%)
Dec 18, 2006 9.652 9.703 9.351 9.436 1,596,345 -0.23(-2.38%)
Dec 15, 2006 9.601 9.905 9.599 9.666 1,333,398 +0.13(+1.32%)
Dec 14, 2006 9.445 9.590 9.420 9.541 927,950 +0.12(+1.31%)
Dec 13, 2006 9.367 9.426 9.320 9.417 1,431,225 +0.08(+0.83%)
Dec 12, 2006 9.309 9.401 9.300 9.339 758,306 +0.03(+0.32%)
Dec 11, 2006 9.300 9.369 9.240 9.309 497,621 +0.02(+0.21%)
Dec 08, 2006 9.240 9.337 9.240 9.289 462,561 +0.02(+0.17%)
Dec 07, 2006 9.289 9.383 9.235 9.274 497,621 -0.03(-0.29%)
Dec 06, 2006 9.373 9.457 9.300 9.300 1,081,194 +0.04(+0.44%)
Dec 05, 2006 9.383 9.415 9.259 9.259 736,818 -0.09(-0.93%)
Dec 04, 2006 9.160 9.366 9.160 9.346 547,948 +0.21(+2.28%)
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.