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

Equity Lifestyle Properties (NY: ELS )

61.85 -0.45 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2011 10.89 11.04 10.69 10.89 1,016,671 +0.01(+0.07%)
Apr 28, 2011 10.87 10.96 10.87 10.88 1,310,574 +0.04(+0.35%)
Apr 27, 2011 10.79 10.87 10.77 10.84 649,826 +0.03(+0.30%)
Apr 26, 2011 10.70 10.90 10.68 10.81 1,565,512 +0.15(+1.43%)
Apr 25, 2011 10.57 10.68 10.55 10.66 810,119 +0.07(+0.64%)
Apr 21, 2011 10.64 10.65 10.49 10.59 1,012,864 -0.01(-0.05%)
Apr 20, 2011 10.55 10.61 10.47 10.60 1,333,251 +0.16(+1.55%)
Apr 19, 2011 10.34 10.45 10.19 10.43 1,719,147 +0.10(+1.00%)
Apr 18, 2011 10.33 10.36 10.23 10.33 1,036,134 -0.10(-0.98%)
Apr 15, 2011 10.38 10.47 10.38 10.43 1,656,681 +0.03(+0.28%)
Apr 14, 2011 10.16 10.40 10.16 10.40 658,407 +0.18(+1.80%)
Apr 13, 2011 10.28 10.32 10.19 10.22 1,123,188 -0.01(-0.14%)
Apr 12, 2011 10.28 10.35 10.23 10.23 924,288 -0.09(-0.83%)
Apr 11, 2011 10.39 10.45 10.30 10.32 795,369 -0.05(-0.53%)
Apr 08, 2011 10.48 10.49 10.32 10.37 696,614 -0.05(-0.49%)
Apr 07, 2011 10.59 10.60 10.41 10.43 580,692 -0.17(-1.63%)
Apr 06, 2011 10.65 10.67 10.58 10.60 396,877 -0.03(-0.29%)
Apr 05, 2011 10.58 10.68 10.55 10.63 318,810 +0.03(+0.26%)
Apr 04, 2011 10.61 10.66 10.53 10.60 974,817 -0.00(-0.03%)
Apr 01, 2011 10.52 10.62 10.52 10.61 953,898 +0.11(+1.06%)
Mar 31, 2011 10.38 10.50 10.34 10.49 748,686 +0.09(+0.86%)
Mar 30, 2011 10.41 10.41 10.41 10.41 776,537 +0.21(+2.02%)
Mar 29, 2011 10.14 10.22 10.05 10.20 1,152,408 +0.04(+0.43%)
Mar 28, 2011 10.17 10.19 10.10 10.16 765,814 +0.01(+0.07%)
Mar 25, 2011 10.14 10.23 10.09 10.15 786,986 +0.04(+0.38%)
Mar 24, 2011 10.24 10.24 10.09 10.11 853,648 -0.09(-0.93%)
Mar 23, 2011 10.30 10.30 10.10 10.21 642,932 -0.09(-0.84%)
Mar 22, 2011 10.37 10.40 10.27 10.29 449,892 -0.06(-0.56%)
Mar 21, 2011 10.37 10.38 10.32 10.35 645,012 +0.12(+1.22%)
Mar 18, 2011 10.19 10.31 10.19 10.22 962,824 +0.09(+0.87%)
Mar 17, 2011 10.21 10.21 10.06 10.14 633,068 +0.05(+0.48%)
Mar 16, 2011 10.22 10.22 10.04 10.09 731,466 -0.16(-1.57%)
Mar 15, 2011 10.18 10.31 10.16 10.25 1,214,742 -0.02(-0.21%)
Mar 14, 2011 10.24 10.31 10.21 10.27 516,471 -0.05(-0.51%)
Mar 11, 2011 10.24 10.37 10.18 10.32 786,593 +0.06(+0.56%)
Mar 10, 2011 10.27 10.31 10.22 10.26 1,019,660 -0.10(-1.01%)
Mar 09, 2011 10.44 10.44 10.26 10.37 1,122,476 -0.06(-0.59%)
Mar 08, 2011 10.28 10.50 10.27 10.43 595,349 +0.14(+1.37%)
Mar 07, 2011 10.41 10.48 10.22 10.29 568,562 -0.11(-1.04%)
Mar 04, 2011 10.43 10.43 10.31 10.40 986,508 -0.01(-0.09%)
Mar 03, 2011 10.33 10.41 10.28 10.41 1,045,512 +0.18(+1.79%)
Mar 02, 2011 10.23 10.32 10.15 10.22 822,100 -0.03(-0.28%)
Mar 01, 2011 10.51 10.51 10.24 10.25 903,671 -0.24(-2.31%)
Feb 28, 2011 10.33 10.50 10.33 10.50 2,062,540 +0.20(+1.97%)
Feb 25, 2011 10.13 10.30 10.13 10.29 1,430,439 +0.18(+1.73%)
Feb 24, 2011 10.22 10.25 10.03 10.12 992,895 -0.11(-1.04%)
Feb 23, 2011 10.26 10.32 10.11 10.22 1,144,546 -0.05(-0.44%)
Feb 22, 2011 10.28 10.40 10.24 10.27 854,433 -0.10(-0.93%)
Feb 18, 2011 10.43 10.44 10.32 10.37 1,534,583 -0.03(-0.24%)
Feb 17, 2011 10.39 10.44 10.36 10.39 771,491 -0.01(-0.09%)
Feb 16, 2011 10.48 10.54 10.35 10.40 600,116 -0.03(-0.33%)
Feb 15, 2011 10.47 10.55 10.43 10.43 663,913 -0.08(-0.79%)
Feb 14, 2011 10.47 10.53 10.45 10.52 738,660 +0.04(+0.41%)
Feb 11, 2011 10.37 10.48 10.33 10.47 1,052,645 +0.09(+0.85%)
Feb 10, 2011 10.35 10.43 10.32 10.39 788,822 -0.02(-0.19%)
Feb 09, 2011 10.27 10.42 10.25 10.41 860,616 +0.10(+0.95%)
Feb 08, 2011 10.33 10.37 10.26 10.31 459,220 -0.01(-0.14%)
Feb 07, 2011 10.25 10.33 10.22 10.32 751,136 +0.09(+0.83%)
Feb 04, 2011 10.39 10.40 10.20 10.24 737,062 -0.16(-1.55%)
Feb 03, 2011 10.41 10.41 10.31 10.40 897,732 -0.00(-0.03%)
Feb 02, 2011 10.39 10.48 10.31 10.40 1,314,052 +0.02(+0.21%)
Feb 01, 2011 10.35 10.41 10.21 10.38 1,246,903 +0.09(+0.91%)
Jan 31, 2011 10.19 10.33 10.16 10.29 1,019,466 +0.14(+1.39%)
Jan 28, 2011 10.31 10.34 10.06 10.14 1,405,859 -0.17(-1.68%)
Jan 27, 2011 10.32 10.37 10.26 10.32 1,040,292 +0.03(+0.25%)
Jan 26, 2011 10.20 10.32 10.13 10.29 1,221,472 +0.15(+1.44%)
Jan 25, 2011 9.912 10.15 9.832 10.15 798,670 +0.17(+1.72%)
Jan 24, 2011 9.988 10.06 9.951 9.975 987,769 +0.03(+0.29%)
Jan 21, 2011 10.02 10.04 9.919 9.946 1,325,372 +0.08(+0.79%)
Jan 20, 2011 9.854 10.01 9.828 9.868 999,354 -0.04(-0.40%)
Jan 19, 2011 10.06 10.10 9.863 9.908 1,114,558 -0.17(-1.67%)
Jan 18, 2011 9.968 10.09 9.897 10.08 927,029 +0.09(+0.94%)
Jan 14, 2011 9.935 10.07 9.886 9.982 1,968,505 +0.03(+0.31%)
Jan 13, 2011 9.980 10.01 9.901 9.951 1,166,295 -0.03(-0.27%)
Jan 12, 2011 9.984 9.988 9.894 9.979 1,172,201 +0.04(+0.40%)
Jan 11, 2011 10.04 10.04 9.915 9.939 973,712 -0.07(-0.65%)
Jan 10, 2011 9.988 10.04 9.903 10.00 720,749 -0.02(-0.16%)
Jan 07, 2011 10.07 10.17 9.953 10.02 1,387,583 -0.05(-0.52%)
Jan 06, 2011 10.15 10.19 10.05 10.07 916,102 -0.07(-0.71%)
Jan 05, 2011 10.07 10.21 10.06 10.14 976,129 +0.05(+0.47%)
Jan 04, 2011 10.26 10.33 10.06 10.10 1,600,587 -0.18(-1.71%)
Jan 03, 2011 10.19 10.31 10.16 10.27 2,133,560 +0.16(+1.57%)
Dec 31, 2010 10.16 10.19 10.09 10.11 1,374,317 -0.04(-0.43%)
Dec 30, 2010 10.16 10.20 10.14 10.16 544,225 -0.01(-0.05%)
Dec 29, 2010 10.09 10.18 10.02 10.16 932,996 +0.11(+1.12%)
Dec 28, 2010 10.07 10.09 9.974 10.05 1,302,359 -0.02(-0.21%)
Dec 27, 2010 9.925 10.07 9.900 10.07 822,968 +0.10(+1.01%)
Dec 23, 2010 10.05 10.10 9.966 9.972 957,146 -0.06(-0.59%)
Dec 22, 2010 9.999 10.05 9.981 10.03 1,431,227 +0.04(+0.36%)
Dec 21, 2010 10.02 10.02 9.938 9.995 1,057,638 +0.02(+0.22%)
Dec 20, 2010 9.828 10.01 9.824 9.974 1,533,715 +0.15(+1.48%)
Dec 17, 2010 9.736 9.828 9.715 9.828 1,940,713 +0.09(+0.92%)
Dec 16, 2010 9.695 9.776 9.653 9.738 1,164,518 +0.05(+0.56%)
Dec 15, 2010 9.632 9.797 9.560 9.684 1,681,225 +0.02(+0.22%)
Dec 14, 2010 9.761 9.858 9.621 9.662 2,817,244 -0.09(-0.94%)
Dec 13, 2010 9.691 9.803 9.596 9.754 1,318,922 +0.12(+1.29%)
Dec 10, 2010 9.590 9.659 9.542 9.630 2,037,985 +0.05(+0.54%)
Dec 09, 2010 9.652 9.670 9.562 9.578 1,687,279 -0.04(-0.47%)
Dec 08, 2010 9.781 9.840 9.580 9.623 1,241,497 -0.14(-1.47%)
Dec 07, 2010 9.885 9.927 9.758 9.767 1,314,985 -0.03(-0.33%)
Dec 06, 2010 9.824 9.876 9.742 9.799 1,043,316 -0.07(-0.69%)
Dec 03, 2010 9.869 9.889 9.754 9.867 1,427,758 -0.10(-0.99%)
Dec 02, 2010 9.912 9.979 9.880 9.966 857,844 +0.08(+0.84%)
Dec 01, 2010 9.830 9.885 9.709 9.884 1,335,734 +0.19(+1.99%)
Nov 30, 2010 9.643 9.751 9.621 9.691 1,716,818 -0.05(-0.52%)
Nov 29, 2010 9.734 9.794 9.594 9.742 2,753,674 -0.09(-0.91%)
Nov 26, 2010 9.736 9.866 9.720 9.831 313,756 +0.03(+0.31%)
Nov 24, 2010 9.808 9.801 9.801 9.801 1,973,326 +0.07(+0.74%)
Nov 23, 2010 9.754 9.813 9.688 9.729 1,526,654 -0.15(-1.49%)
Nov 22, 2010 9.878 9.924 9.819 9.876 1,064,332 -0.02(-0.16%)
Nov 19, 2010 9.932 9.966 9.833 9.893 1,468,472 -0.06(-0.58%)
Nov 18, 2010 9.961 10.01 9.898 9.950 747,073 +0.10(+1.02%)
Nov 17, 2010 9.851 9.903 9.760 9.849 2,088,862 +0.01(+0.15%)
Nov 16, 2010 10.22 10.25 9.727 9.835 2,674,665 -0.48(-4.62%)
Nov 15, 2010 10.42 10.47 10.29 10.31 1,022,890 -0.04(-0.43%)
Nov 12, 2010 10.43 10.56 10.34 10.36 1,125,983 -0.12(-1.13%)
Nov 11, 2010 10.47 10.55 10.40 10.48 546,362 -0.07(-0.66%)
Nov 10, 2010 10.48 10.55 10.34 10.55 1,526,337 +0.10(+0.98%)
Nov 09, 2010 10.64 10.68 10.29 10.44 1,661,905 -0.22(-2.02%)
Nov 08, 2010 10.67 10.71 10.54 10.66 647,966 -0.03(-0.27%)
Nov 05, 2010 10.59 10.70 10.53 10.69 962,222 +0.12(+1.14%)
Nov 04, 2010 10.39 10.57 10.39 10.57 1,030,006 +0.28(+2.76%)
Nov 03, 2010 10.30 10.35 10.23 10.28 828,951 -0.01(-0.10%)
Nov 02, 2010 10.32 10.40 10.22 10.29 769,412 +0.06(+0.54%)
Nov 01, 2010 10.28 10.37 10.15 10.24 585,108 +0.00(+0.00%)
Oct 29, 2010 10.20 10.29 10.18 10.24 529,661 +0.03(+0.25%)
Oct 28, 2010 10.31 10.40 10.08 10.21 699,654 -0.04(-0.42%)
Oct 27, 2010 10.23 10.31 10.11 10.26 994,691 -0.19(-1.83%)
Oct 25, 2010 10.47 10.50 10.41 10.45 541,436 +0.04(+0.35%)
Oct 22, 2010 10.53 10.53 10.37 10.41 603,627 -0.07(-0.64%)
Oct 21, 2010 10.58 10.68 10.37 10.48 832,559 -0.08(-0.77%)
Oct 20, 2010 10.29 10.61 10.29 10.56 1,735,087 +0.32(+3.13%)
Oct 19, 2010 10.19 10.36 10.03 10.24 1,440,112 +0.10(+0.98%)
Oct 18, 2010 9.986 10.14 9.977 10.14 1,306,712 +0.19(+1.95%)
Oct 15, 2010 10.07 10.13 9.907 9.945 1,489,793 -0.10(-0.95%)
Oct 14, 2010 10.10 10.18 9.947 10.04 1,135,135 -0.07(-0.69%)
Oct 13, 2010 10.07 10.16 10.02 10.11 1,193,550 +0.09(+0.88%)
Oct 12, 2010 9.941 10.06 9.869 10.02 701,728 +0.06(+0.56%)
Oct 11, 2010 10.01 10.06 9.952 9.966 694,690 -0.04(-0.45%)
Oct 08, 2010 10.01 10.07 9.914 10.01 987,269 +0.04(+0.36%)
Oct 07, 2010 10.03 10.06 9.927 9.975 2,879 +0.01(+0.09%)
Oct 06, 2010 9.920 10.00 9.878 9.966 1,143,585 +0.01(+0.11%)
Oct 05, 2010 9.938 9.972 9.819 9.956 1,135,218 +0.12(+1.21%)
Oct 04, 2010 9.831 9.866 9.729 9.837 912,007 -0.02(-0.18%)
Oct 01, 2010 9.855 9.882 9.691 9.855 966,042 +0.06(+0.56%)
Sep 30, 2010 9.799 9.915 9.734 9.800 1,074,072 +0.00(+0.02%)
Sep 29, 2010 9.769 9.848 9.720 9.797 569,413 -0.04(-0.38%)
Sep 28, 2010 9.835 9.860 9.587 9.835 29,266 +0.08(+0.79%)
Sep 27, 2010 9.858 9.858 9.697 9.758 944,064 -0.12(-1.17%)
Sep 24, 2010 9.689 9.875 9.657 9.873 938,705 +0.31(+3.20%)
Sep 23, 2010 9.650 9.733 9.549 9.567 5,615 -0.15(-1.50%)
Sep 22, 2010 9.831 9.902 9.695 9.713 989,815 -0.13(-1.32%)
Sep 21, 2010 10.02 10.06 9.828 9.842 830,695 -0.20(-1.99%)
Sep 20, 2010 9.713 10.06 9.660 10.04 1,288,301 +0.35(+3.60%)
Sep 17, 2010 9.694 9.769 9.570 9.694 1,428,939 -0.08(-0.81%)
Sep 15, 2010 9.767 9.839 9.696 9.772 1,293,947 -0.04(-0.46%)
Sep 14, 2010 9.728 9.867 9.703 9.817 728,713 +0.04(+0.44%)
Sep 13, 2010 9.705 9.832 9.697 9.774 966,145 +0.14(+1.43%)
Sep 10, 2010 9.570 9.660 9.513 9.637 1,140,737 +0.08(+0.84%)
Sep 09, 2010 9.772 9.776 9.524 9.556 786,124 -0.09(-0.89%)
Sep 08, 2010 9.692 9.744 9.603 9.642 559 +0.06(+0.65%)
Sep 07, 2010 9.619 9.731 9.560 9.579 4,606 -0.11(-1.18%)
Sep 03, 2010 9.778 9.822 9.649 9.694 1,014,858 +0.04(+0.46%)
Sep 02, 2010 9.606 9.663 9.560 9.649 8,994 +0.07(+0.71%)
Sep 01, 2010 9.383 9.581 9.383 9.581 1,500,275 +0.32(+3.48%)
Aug 31, 2010 9.254 9.317 9.159 9.259 3,913 +0.01(+0.08%)
Aug 30, 2010 9.329 9.404 9.252 9.252 953,640 -0.11(-1.15%)
Aug 27, 2010 9.359 9.368 9.028 9.359 1,596,102 +0.14(+1.57%)
Aug 26, 2010 9.257 9.334 9.143 9.214 3,225 -0.02(-0.17%)
Aug 25, 2010 9.000 9.264 8.985 9.230 3,191 +0.18(+2.00%)
Aug 24, 2010 8.942 9.111 8.857 9.050 12,974 -0.01(-0.14%)
Aug 23, 2010 9.186 9.239 9.050 9.062 447,896 -0.08(-0.86%)
Aug 20, 2010 9.188 9.216 9.080 9.141 641,065 -0.08(-0.82%)
Aug 19, 2010 9.459 9.459 9.146 9.216 8,010 -0.30(-3.10%)
Aug 18, 2010 9.558 9.588 9.413 9.511 61,011 -0.03(-0.36%)
Aug 17, 2010 9.443 9.626 9.366 9.545 15,523 +0.20(+2.10%)
Aug 16, 2010 9.211 9.384 9.189 9.349 738,938 +0.06(+0.67%)
Aug 13, 2010 9.286 9.361 9.227 9.286 906,263 +0.01(+0.10%)
Aug 12, 2010 9.395 9.488 9.232 9.277 1,172,819 -0.26(-2.68%)
Aug 11, 2010 9.470 9.622 9.361 9.533 1,665,230 -0.12(-1.20%)
Aug 10, 2010 9.722 9.814 9.622 9.649 49,758 -0.18(-1.86%)
Aug 09, 2010 9.832 9.844 9.697 9.832 531,206 +0.10(+1.01%)
Aug 06, 2010 9.733 9.733 9.452 9.733 782,435 +0.01(+0.15%)
Aug 05, 2010 9.749 9.853 9.697 9.719 1,400,535 -0.11(-1.13%)
Aug 04, 2010 9.828 9.896 9.730 9.830 14,400 +0.04(+0.38%)
Aug 03, 2010 9.756 9.866 9.678 9.792 1,058,813 -0.02(-0.22%)
Aug 02, 2010 9.620 9.839 9.592 9.814 1,119,623 +0.35(+3.65%)
Jul 30, 2010 9.468 9.595 9.313 9.468 850,478 +0.01(+0.13%)
Jul 29, 2010 9.669 9.683 9.350 9.456 742,504 -0.10(-1.05%)
Jul 28, 2010 9.556 9.705 9.486 9.556 6,635 -0.02(-0.17%)
Jul 27, 2010 9.647 9.656 9.409 9.572 33,613 +0.05(+0.49%)
Jul 26, 2010 9.395 9.540 9.341 9.526 1,862,754 +0.15(+1.60%)
Jul 23, 2010 9.232 9.384 9.044 9.375 1,733,330 +0.12(+1.31%)
Jul 22, 2010 9.089 9.361 9.062 9.254 1,118 +0.29(+3.21%)
Jul 21, 2010 9.141 9.261 8.844 8.966 2,780,511 -0.12(-1.30%)
Jul 20, 2010 8.765 9.129 8.696 9.084 6,747 +0.27(+3.02%)
Jul 19, 2010 8.703 8.833 8.551 8.817 1,140,961 +0.18(+2.03%)
Jul 16, 2010 8.642 8.878 8.579 8.642 1,467,662 -0.29(-3.23%)
Jul 15, 2010 9.027 9.028 8.794 8.930 1,396,947 -0.09(-0.95%)
Jul 14, 2010 9.069 9.130 8.917 9.016 9,207 -0.18(-2.00%)
Jul 13, 2010 9.200 9.222 8.969 9.200 12,661 +0.30(+3.42%)
Jul 12, 2010 8.928 8.996 8.821 8.896 851,557 -0.04(-0.48%)
Jul 09, 2010 8.939 8.975 8.796 8.939 935,902 +0.08(+0.93%)
Jul 08, 2010 8.857 8.887 8.622 8.857 1,393,911 +0.15(+1.68%)
Jul 07, 2010 8.434 8.717 8.415 8.710 24,691 +0.30(+3.62%)
Jul 06, 2010 8.406 8.778 8.338 8.406 7,256 -0.16(-1.92%)
Jul 02, 2010 8.570 8.749 8.468 8.570 1,225,473 -0.11(-1.32%)
Jul 01, 2010 8.647 8.728 8.384 8.685 47,516 +0.06(+0.66%)
Jun 30, 2010 8.628 8.923 8.586 8.628 27,688 -0.14(-1.55%)
Jun 29, 2010 8.858 8.894 8.728 8.764 3,354 -0.27(-3.03%)
Jun 25, 2010 9.037 9.121 8.815 9.037 1,327,729 +0.24(+2.75%)
Jun 24, 2010 8.796 9.002 8.787 8.796 4,293 -0.17(-1.93%)
Jun 23, 2010 8.973 9.093 8.835 8.969 647,208 -0.01(-0.10%)
Jun 22, 2010 8.978 9.298 8.928 8.978 3,644 -0.23(-2.45%)
Jun 21, 2010 9.494 9.517 9.177 9.204 552,411 -0.13(-1.43%)
Jun 18, 2010 9.337 9.416 9.293 9.337 1,384,467 +0.02(+0.19%)
Jun 17, 2010 9.320 9.430 9.288 9.320 1,849,296 -0.03(-0.30%)
Jun 16, 2010 9.300 9.430 9.293 9.348 979,804 -0.02(-0.25%)
Jun 15, 2010 9.371 9.412 9.211 9.371 6,332 +0.14(+1.48%)
Jun 14, 2010 9.169 9.286 9.067 9.234 1,775,295 +0.16(+1.74%)
Jun 11, 2010 8.786 9.078 8.786 9.076 803,802 +0.16(+1.84%)
Jun 10, 2010 8.912 8.920 8.615 8.912 11,084 +0.34(+3.96%)
Jun 09, 2010 8.697 9.112 8.502 8.573 2,052,882 -0.02(-0.21%)
Jun 08, 2010 8.585 8.665 8.393 8.591 1,650,333 +0.04(+0.50%)
Jun 07, 2010 8.660 8.781 8.521 8.548 1,373,422 -0.05(-0.58%)
Jun 04, 2010 8.598 9.012 8.509 8.598 2,074,695 -0.58(-6.33%)
Jun 03, 2010 9.179 9.213 9.028 9.179 19,328 +0.04(+0.43%)
Jun 02, 2010 9.140 9.156 8.822 9.140 1,201,222 +0.25(+2.76%)
Jun 01, 2010 8.895 9.197 8.882 8.895 5,134 -0.32(-3.44%)
May 28, 2010 9.211 9.295 9.081 9.211 1,698,128 -0.01(-0.10%)
May 27, 2010 8.978 9.261 8.848 9.220 1,585,150 +0.44(+5.07%)
May 26, 2010 8.776 9.005 8.724 8.776 11,404 +0.10(+1.11%)
May 25, 2010 8.306 8.736 8.294 8.680 2,893,176 +0.06(+0.64%)
May 24, 2010 8.829 8.882 8.617 8.624 1,846,726 -0.24(-2.71%)
May 21, 2010 8.566 8.900 8.544 8.864 2,458,945 +0.18(+2.11%)
May 20, 2010 8.750 8.916 8.671 8.681 32,847 -0.55(-5.95%)
May 19, 2010 9.353 9.458 9.131 9.231 1,624,206 -0.14(-1.54%)
May 18, 2010 9.684 9.690 9.304 9.375 1,886,164 -0.18(-1.92%)
May 17, 2010 9.597 9.739 9.288 9.558 853,931 +0.00(+0.00%)
May 14, 2010 9.558 9.778 9.455 9.558 1,759,757 -0.31(-3.12%)
May 13, 2010 10.06 10.13 9.834 9.866 774,560 -0.20(-2.00%)
May 12, 2010 9.819 10.09 9.803 10.07 1,362,670 +0.26(+2.68%)
May 11, 2010 9.812 9.873 9.739 9.803 1,814,947 +0.04(+0.44%)
May 10, 2010 9.492 9.770 9.481 9.761 1,650,350 +0.67(+7.37%)
May 07, 2010 9.277 9.400 8.976 9.090 1,880,305 -0.19(-2.07%)
May 06, 2010 9.661 9.690 8.911 9.282 1,868,743 -0.42(-4.33%)
May 05, 2010 9.659 9.832 9.640 9.702 1,471,672 -0.13(-1.34%)
May 04, 2010 9.979 9.979 9.754 9.834 1,551,994 -0.27(-2.68%)
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.