Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.