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 (%)
Jul 31, 2007 8.110 8.287 7.979 8.022 1,095,897 -0.09(-1.09%)
Jul 30, 2007 8.041 8.159 7.924 8.110 926,253 +0.06(+0.79%)
Jul 27, 2007 8.228 8.365 8.038 8.046 1,338,487 -0.24(-2.90%)
Jul 26, 2007 8.158 8.287 8.117 8.287 2,136,377 -0.05(-0.57%)
Jul 25, 2007 8.365 8.472 8.186 8.335 1,005,986 +0.03(+0.32%)
Jul 24, 2007 8.472 8.472 8.289 8.308 1,574,291 -0.22(-2.53%)
Jul 23, 2007 8.683 8.701 8.510 8.524 957,354 -0.14(-1.63%)
Jul 20, 2007 8.946 8.946 8.610 8.665 1,116,819 -0.30(-3.35%)
Jul 19, 2007 8.992 9.019 8.932 8.966 623,722 +0.02(+0.20%)
Jul 18, 2007 8.930 8.948 8.579 8.948 1,791,435 -0.03(-0.30%)
Jul 17, 2007 9.107 9.201 8.932 8.975 924,557 -0.23(-2.52%)
Jul 16, 2007 9.240 9.303 9.169 9.206 846,521 +0.01(+0.12%)
Jul 13, 2007 9.107 9.236 9.060 9.196 1,569,768 +0.05(+0.58%)
Jul 12, 2007 9.125 9.157 9.038 9.143 663,306 +0.07(+0.80%)
Jul 11, 2007 9.095 9.187 8.961 9.070 443,335 -0.01(-0.16%)
Jul 10, 2007 9.281 9.327 9.060 9.084 615,240 -0.30(-3.17%)
Jul 09, 2007 9.443 9.489 9.328 9.381 565,478 -0.06(-0.66%)
Jul 06, 2007 9.534 9.534 9.397 9.443 490,269 -0.07(-0.78%)
Jul 05, 2007 9.454 9.594 9.454 9.518 565,478 +0.09(+0.96%)
Jul 03, 2007 9.472 9.521 9.362 9.427 376,608 -0.05(-0.54%)
Jul 02, 2007 9.284 9.572 9.240 9.479 782,056 +0.25(+2.70%)
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%)
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.