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 (%)
Jun 29, 2007 9.111 9.293 9.019 9.229 2,421,378 +0.16(+1.79%)
Jun 28, 2007 9.118 9.249 8.976 9.067 1,343,576 -0.02(-0.25%)
Jun 27, 2007 8.839 9.166 8.800 9.090 1,012,771 +0.17(+1.94%)
Jun 26, 2007 8.945 8.975 8.771 8.916 757,741 +0.01(+0.08%)
Jun 25, 2007 8.998 9.007 8.835 8.909 1,227,088 -0.09(-0.98%)
Jun 22, 2007 8.945 9.024 8.849 8.998 783,187 +0.02(+0.20%)
Jun 21, 2007 9.017 9.037 8.860 8.980 697,800 -0.09(-0.99%)
Jun 20, 2007 9.275 9.302 9.054 9.070 1,603,696 -0.18(-1.93%)
Jun 19, 2007 9.210 9.281 9.139 9.249 1,191,463 +0.00(+0.04%)
Jun 18, 2007 9.366 9.366 9.169 9.245 729,467 -0.06(-0.65%)
Jun 15, 2007 9.311 9.366 9.252 9.305 853,306 +0.15(+1.68%)
Jun 14, 2007 9.266 9.300 9.152 9.152 579,615 -0.11(-1.18%)
Jun 13, 2007 9.109 9.323 9.061 9.261 1,398,993 +0.19(+2.09%)
Jun 12, 2007 8.998 9.167 8.998 9.072 1,058,575 -0.11(-1.23%)
Jun 11, 2007 9.277 9.318 9.166 9.185 624,853 -0.13(-1.44%)
Jun 08, 2007 9.222 9.373 9.155 9.320 739,080 +0.12(+1.31%)
Jun 07, 2007 9.390 9.390 9.187 9.199 1,024,081 -0.23(-2.40%)
Jun 06, 2007 9.337 9.482 9.297 9.426 456,906 -0.01(-0.09%)
Jun 05, 2007 9.629 9.656 9.420 9.434 744,735 -0.23(-2.38%)
Jun 04, 2007 9.565 9.684 9.549 9.664 725,508 +0.05(+0.57%)
Jun 01, 2007 9.656 9.707 9.546 9.610 1,302,862 -0.02(-0.22%)
May 31, 2007 9.682 9.714 9.546 9.631 1,357,148 -0.07(-0.69%)
May 30, 2007 9.470 9.751 9.470 9.698 811,461 +0.16(+1.71%)
May 29, 2007 9.302 9.581 9.302 9.535 571,133 +0.30(+3.30%)
May 25, 2007 9.171 9.328 9.171 9.231 428,067 +0.08(+0.85%)
May 24, 2007 9.348 9.348 9.075 9.153 693,276 -0.22(-2.30%)
May 23, 2007 9.381 9.534 9.369 9.369 524,198 -0.01(-0.08%)
May 22, 2007 9.224 9.512 9.180 9.376 876,491 +0.17(+1.84%)
May 21, 2007 9.107 9.387 9.107 9.206 474,436 +0.08(+0.91%)
May 18, 2007 9.190 9.229 9.054 9.123 578,484 -0.06(-0.67%)
May 17, 2007 9.378 9.390 9.185 9.185 812,592 -0.20(-2.13%)
May 16, 2007 9.436 9.436 9.320 9.385 640,121 -0.04(-0.43%)
May 15, 2007 9.558 9.645 9.376 9.426 826,164 -0.16(-1.66%)
May 14, 2007 9.611 9.638 9.511 9.585 962,444 -0.04(-0.42%)
May 11, 2007 9.514 9.779 9.489 9.625 432,025 +0.15(+1.55%)
May 10, 2007 9.594 9.617 9.450 9.479 942,087 -0.16(-1.65%)
May 09, 2007 9.412 9.702 9.397 9.638 689,318 +0.19(+2.02%)
May 08, 2007 9.482 9.534 9.434 9.447 377,739 -0.11(-1.11%)
May 07, 2007 9.523 9.599 9.523 9.553 270,864 +0.03(+0.28%)
May 04, 2007 9.611 9.611 9.426 9.526 4,024,510 -0.05(-0.48%)
May 03, 2007 9.751 9.910 9.572 9.572 844,259 -0.16(-1.67%)
May 02, 2007 9.555 9.751 9.519 9.735 1,650,066 +0.18(+1.89%)
May 01, 2007 9.597 9.620 9.461 9.555 501,013 -0.04(-0.44%)
Apr 30, 2007 9.802 9.824 9.576 9.597 752,086 -0.21(-2.13%)
Apr 27, 2007 9.797 9.832 9.744 9.806 599,972 -0.04(-0.36%)
Apr 26, 2007 9.859 9.903 9.762 9.841 464,257 -0.05(-0.48%)
Apr 25, 2007 9.924 9.974 9.762 9.889 620,329 +0.00(+0.00%)
Apr 24, 2007 9.974 9.979 9.744 9.889 400,358 -0.10(-0.96%)
Apr 23, 2007 9.815 9.986 9.813 9.984 512,323 +0.13(+1.27%)
Apr 20, 2007 9.938 9.972 9.816 9.859 684,794 +0.06(+0.63%)
Apr 19, 2007 10.14 10.14 9.735 9.797 925,688 -0.01(-0.13%)
Apr 18, 2007 9.744 9.855 9.629 9.809 1,161,492 -0.16(-1.65%)
Apr 17, 2007 9.866 9.988 9.795 9.974 459,733 +0.15(+1.55%)
Apr 16, 2007 9.763 9.852 9.717 9.822 570,567 +0.10(+1.06%)
Apr 13, 2007 9.636 9.748 9.571 9.719 326,846 +0.07(+0.68%)
Apr 12, 2007 9.650 9.654 9.558 9.654 323,453 -0.00(-0.02%)
Apr 11, 2007 9.875 9.875 9.606 9.656 1,325,481 -0.18(-1.87%)
Apr 10, 2007 9.877 9.926 9.815 9.839 273,126 -0.02(-0.25%)
Apr 09, 2007 9.885 9.963 9.841 9.864 527,591 -0.02(-0.21%)
Apr 05, 2007 9.885 9.905 9.859 9.885 376,608 +0.00(+0.00%)
Apr 04, 2007 9.891 9.921 9.831 9.885 907,027 +0.01(+0.11%)
Apr 03, 2007 9.797 9.944 9.772 9.875 2,036,287 +0.24(+2.50%)
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.