Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equity Lifestyle Properties (NY: ELS )

63.20 -0.90 (-1.40%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 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 (%)
Mar 31, 2008 8.775 9.121 8.729 8.731 1,452,714 +0.00(+0.02%)
Mar 28, 2008 8.824 8.930 8.692 8.729 1,055,748 -0.07(-0.76%)
Mar 27, 2008 8.989 9.129 8.794 8.796 859,979 -0.17(-1.85%)
Mar 26, 2008 9.166 9.169 8.856 8.962 1,390,454 -0.25(-2.71%)
Mar 25, 2008 9.095 9.242 8.969 9.212 1,791,435 +0.16(+1.74%)
Mar 24, 2008 9.058 9.159 8.904 9.054 1,445,278 +0.14(+1.57%)
Mar 21, 2008 8.925 8.930 8.665 8.915 2,441,170 +0.00(+0.00%)
Mar 20, 2008 8.925 8.930 8.665 8.915 2,441,170 +0.10(+1.12%)
Mar 19, 2008 8.925 8.989 8.782 8.816 1,601,434 -0.07(-0.74%)
Mar 18, 2008 8.480 8.881 8.457 8.881 1,673,171 +0.63(+7.61%)
Mar 17, 2008 7.935 8.354 7.877 8.253 1,029,035 +0.14(+1.74%)
Mar 14, 2008 8.223 8.304 7.866 8.112 1,251,720 -0.05(-0.63%)
Mar 13, 2008 7.908 8.163 7.770 8.163 2,747,671 +0.18(+2.31%)
Mar 12, 2008 8.283 8.303 7.961 7.979 2,026,465 -0.32(-3.90%)
Mar 11, 2008 7.997 8.303 7.781 8.303 3,201,608 +0.54(+6.95%)
Mar 10, 2008 7.914 7.914 7.740 7.763 1,878,055 -0.11(-1.44%)
Mar 07, 2008 7.670 7.951 7.611 7.877 812,592 +0.12(+1.57%)
Mar 06, 2008 7.953 7.958 7.728 7.755 1,721,316 -0.25(-3.14%)
Mar 05, 2008 8.075 8.135 7.894 8.006 939,259 -0.11(-1.39%)
Mar 04, 2008 8.158 8.204 8.055 8.119 2,124,180 -0.04(-0.48%)
Mar 03, 2008 8.078 8.170 7.912 8.158 1,327,743 +0.08(+0.99%)
Feb 29, 2008 8.179 8.204 8.023 8.078 1,555,546 -0.17(-2.04%)
Feb 28, 2008 8.469 8.472 8.246 8.246 834,646 -0.25(-3.00%)
Feb 27, 2008 8.598 8.722 8.472 8.501 845,390 -0.16(-1.90%)
Feb 26, 2008 8.586 8.766 8.472 8.665 1,547,703 -0.01(-0.08%)
Feb 25, 2008 8.255 8.672 8.177 8.672 926,033 +0.40(+4.90%)
Feb 22, 2008 8.152 8.301 8.000 8.267 1,326,618 +0.13(+1.63%)
Feb 21, 2008 8.448 8.586 8.099 8.135 884,408 -0.27(-3.22%)
Feb 20, 2008 8.170 8.418 8.135 8.405 701,758 +0.18(+2.21%)
Feb 19, 2008 8.327 8.327 8.101 8.223 1,101,552 -0.03(-0.34%)
Feb 18, 2008 8.322 8.322 8.136 8.251 0 +0.00(+0.00%)
Feb 15, 2008 8.322 8.322 8.136 8.251 1,332,289 -0.12(-1.46%)
Feb 14, 2008 8.506 8.520 8.335 8.373 1,616,702 -0.13(-1.52%)
Feb 13, 2008 8.257 8.503 8.078 8.503 1,180,911 +0.33(+4.07%)
Feb 12, 2008 8.064 8.218 8.014 8.170 933,039 +0.13(+1.63%)
Feb 11, 2008 8.195 8.230 7.961 8.039 1,177,885 -0.19(-2.28%)
Feb 08, 2008 8.216 8.329 8.168 8.227 1,697,000 +0.00(+0.00%)
Feb 07, 2008 8.034 8.227 7.937 8.227 1,031,998 +0.16(+2.02%)
Feb 06, 2008 8.152 8.283 8.009 8.064 1,420,464 -0.02(-0.20%)
Feb 05, 2008 8.151 8.342 8.080 8.080 2,226,322 -0.21(-2.54%)
Feb 04, 2008 8.151 8.312 7.928 8.290 1,317,349 +0.14(+1.69%)
Feb 01, 2008 7.769 8.152 7.749 8.152 921,848 +0.43(+5.56%)
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%)
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.