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 (%)
Jan 31, 2008 7.516 7.806 7.487 7.723 757,741 +0.09(+1.16%)
Jan 30, 2008 7.770 7.999 7.627 7.634 882,485 -0.22(-2.86%)
Jan 29, 2008 8.129 8.129 7.815 7.859 752,086 -0.16(-1.99%)
Jan 28, 2008 7.786 8.034 7.693 8.018 833,515 +0.24(+3.14%)
Jan 25, 2008 8.037 8.043 7.705 7.774 891,165 -0.14(-1.81%)
Jan 24, 2008 8.122 8.244 7.850 7.917 1,746,355 -0.20(-2.46%)
Jan 23, 2008 7.332 8.198 7.327 8.117 2,192,665 +0.59(+7.85%)
Jan 22, 2008 7.100 7.933 7.042 7.526 2,659,445 +0.29(+3.96%)
Jan 21, 2008 7.350 7.555 7.159 7.240 0 +0.00(+0.00%)
Jan 18, 2008 7.350 7.555 7.159 7.240 1,781,257 -0.18(-2.43%)
Jan 17, 2008 7.493 7.546 7.318 7.420 1,314,171 -0.03(-0.45%)
Jan 16, 2008 7.330 7.634 7.330 7.454 1,835,543 +0.12(+1.69%)
Jan 15, 2008 7.381 7.464 7.284 7.330 2,780,457 -0.16(-2.13%)
Jan 14, 2008 7.578 7.597 7.358 7.489 1,075,540 -0.02(-0.26%)
Jan 11, 2008 7.468 7.675 7.339 7.509 1,006,551 -0.03(-0.42%)
Jan 10, 2008 7.355 7.678 7.258 7.541 1,670,061 +0.09(+1.16%)
Jan 09, 2008 7.220 7.493 7.021 7.454 1,705,030 +0.25(+3.41%)
Jan 08, 2008 7.507 7.705 7.208 7.208 1,943,549 -0.28(-3.69%)
Jan 07, 2008 7.542 7.590 7.330 7.484 1,326,046 -0.05(-0.66%)
Jan 04, 2008 7.657 7.693 7.362 7.533 1,946,942 -0.21(-2.74%)
Jan 03, 2008 8.064 8.092 7.726 7.746 2,233,074 -0.29(-3.59%)
Jan 02, 2008 8.076 8.122 7.868 8.034 1,158,665 -0.04(-0.53%)
Jan 01, 2008 7.945 8.094 7.848 8.076 697,234 +0.00(+0.00%)
Dec 31, 2007 7.945 8.094 7.848 8.076 697,234 +0.07(+0.93%)
Dec 28, 2007 8.297 8.327 7.956 8.002 577,353 -0.20(-2.46%)
Dec 27, 2007 8.372 8.423 8.202 8.204 1,143,962 -0.22(-2.62%)
Dec 26, 2007 8.453 8.511 8.347 8.425 468,216 -0.09(-1.02%)
Dec 24, 2007 8.223 8.511 8.223 8.511 236,369 +0.34(+4.11%)
Dec 21, 2007 8.179 8.253 8.075 8.175 1,173,933 +0.06(+0.76%)
Dec 20, 2007 8.138 8.144 7.930 8.113 619,198 +0.05(+0.66%)
Dec 19, 2007 7.926 8.073 7.836 8.060 1,558,017 +0.15(+1.85%)
Dec 18, 2007 7.882 8.018 7.799 7.914 1,645,542 +0.07(+0.95%)
Dec 17, 2007 7.930 8.020 7.839 7.839 772,443 -0.17(-2.14%)
Dec 14, 2007 8.147 8.363 8.006 8.011 805,348 -0.27(-3.25%)
Dec 13, 2007 8.223 8.352 8.136 8.280 570,567 -0.02(-0.28%)
Dec 12, 2007 8.644 8.768 8.276 8.303 1,367,920 -0.12(-1.45%)
Dec 11, 2007 8.839 8.842 8.425 8.425 1,313,606 -0.40(-4.49%)
Dec 10, 2007 8.625 8.821 8.499 8.821 757,741 +0.22(+2.59%)
Dec 07, 2007 8.538 8.681 8.469 8.598 616,936 +0.10(+1.17%)
Dec 06, 2007 8.216 8.499 8.216 8.499 665,002 +0.26(+3.20%)
Dec 05, 2007 8.064 8.260 8.064 8.236 738,514 +0.29(+3.63%)
Dec 04, 2007 8.126 8.154 7.947 7.947 648,038 -0.24(-2.94%)
Dec 03, 2007 8.168 8.251 8.045 8.188 499,317 -0.02(-0.19%)
Nov 30, 2007 8.312 8.391 8.154 8.204 1,123,605 +0.04(+0.52%)
Nov 29, 2007 8.188 8.205 8.018 8.161 994,111 -0.03(-0.41%)
Nov 28, 2007 8.022 8.273 8.022 8.195 900,807 +0.26(+3.25%)
Nov 27, 2007 7.907 7.990 7.781 7.937 1,276,850 +0.07(+0.94%)
Nov 26, 2007 8.258 8.258 7.859 7.862 1,453,279 -0.40(-4.86%)
Nov 23, 2007 8.082 8.281 8.046 8.264 377,174 +0.25(+3.18%)
Nov 21, 2007 7.852 8.013 7.747 8.009 734,556 +0.09(+1.18%)
Nov 20, 2007 8.046 8.213 7.719 7.915 1,506,434 -0.15(-1.89%)
Nov 19, 2007 8.082 8.202 7.951 8.068 1,006,551 -0.08(-1.02%)
Nov 16, 2007 8.276 8.319 8.037 8.151 1,299,469 -0.11(-1.37%)
Nov 15, 2007 8.152 8.273 8.059 8.264 1,034,825 +0.07(+0.84%)
Nov 14, 2007 8.449 8.449 8.166 8.195 894,586 -0.22(-2.65%)
Nov 13, 2007 8.391 8.515 8.365 8.418 1,384,291 +0.14(+1.69%)
Nov 12, 2007 8.312 8.426 8.244 8.278 902,503 -0.09(-1.04%)
Nov 09, 2007 8.099 8.426 8.007 8.365 1,659,679 +0.21(+2.54%)
Nov 08, 2007 8.147 8.216 7.991 8.158 1,136,046 +0.08(+1.01%)
Nov 07, 2007 8.273 8.342 8.076 8.076 1,039,349 -0.34(-4.03%)
Nov 06, 2007 8.232 8.428 8.052 8.416 1,802,179 +0.22(+2.72%)
Nov 05, 2007 8.122 8.248 8.013 8.193 1,790,304 -0.01(-0.11%)
Nov 02, 2007 8.485 8.485 8.151 8.202 1,076,670 -0.21(-2.54%)
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.