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

Equity Lifestyle Properties (NY: ELS )

62.33 -1.77 (-2.76%)
Streaming Delayed Price Updated: 3:36 PM 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 (%)
Sep 29, 2006 8.121 8.181 8.052 8.083 1,588,428 -0.05(-0.59%)
Sep 28, 2006 8.193 8.211 8.096 8.131 1,517,178 -0.05(-0.65%)
Sep 27, 2006 8.029 8.216 8.002 8.184 1,643,845 +0.14(+1.71%)
Sep 26, 2006 7.949 8.046 7.908 8.046 802,413 +0.10(+1.22%)
Sep 25, 2006 7.949 7.954 7.894 7.949 467,085 +0.03(+0.36%)
Sep 22, 2006 7.905 7.922 7.809 7.921 608,454 -0.00(-0.02%)
Sep 21, 2006 8.053 8.094 7.878 7.922 377,174 -0.13(-1.63%)
Sep 20, 2006 8.004 8.099 7.990 8.053 502,144 +0.08(+0.98%)
Sep 19, 2006 7.949 7.976 7.868 7.976 609,585 +0.01(+0.09%)
Sep 18, 2006 7.967 8.032 7.915 7.968 549,079 -0.07(-0.86%)
Sep 15, 2006 7.912 8.039 7.854 8.037 1,231,046 +0.17(+2.16%)
Sep 14, 2006 7.887 7.887 7.777 7.868 489,138 -0.05(-0.58%)
Sep 13, 2006 7.868 7.935 7.850 7.914 421,281 +0.03(+0.34%)
Sep 12, 2006 7.776 7.958 7.744 7.887 471,043 +0.14(+1.78%)
Sep 11, 2006 7.700 7.762 7.622 7.749 231,846 +0.04(+0.46%)
Sep 08, 2006 7.696 7.719 7.624 7.714 805,241 +0.01(+0.16%)
Sep 07, 2006 7.806 7.809 7.696 7.701 605,627 -0.13(-1.63%)
Sep 06, 2006 7.877 7.914 7.818 7.829 781,491 -0.09(-1.16%)
Sep 05, 2006 7.808 7.930 7.800 7.921 415,061 +0.11(+1.45%)
Sep 01, 2006 7.949 7.972 7.788 7.808 673,484 -0.12(-1.52%)
Aug 31, 2006 7.970 7.986 7.915 7.928 493,097 -0.03(-0.40%)
Aug 30, 2006 7.900 7.960 7.852 7.960 781,491 +0.07(+0.94%)
Aug 29, 2006 7.905 7.905 7.781 7.885 619,764 -0.00(-0.04%)
Aug 28, 2006 7.788 7.919 7.767 7.889 319,495 +0.11(+1.43%)
Aug 25, 2006 7.783 7.873 7.763 7.777 247,679 -0.03(-0.36%)
Aug 24, 2006 7.746 7.818 7.714 7.806 826,164 +0.05(+0.66%)
Aug 23, 2006 7.809 7.809 7.696 7.755 871,402 -0.05(-0.70%)
Aug 22, 2006 7.781 7.823 7.735 7.809 508,365 -0.00(-0.05%)
Aug 21, 2006 7.776 7.820 7.723 7.813 279,911 +0.03(+0.43%)
Aug 18, 2006 7.806 7.838 7.709 7.779 520,805 -0.01(-0.16%)
Aug 17, 2006 7.755 7.846 7.710 7.792 232,411 +0.02(+0.23%)
Aug 16, 2006 7.781 7.838 7.751 7.774 705,717 -0.01(-0.09%)
Aug 15, 2006 7.710 7.808 7.709 7.781 732,860 +0.10(+1.34%)
Aug 14, 2006 7.567 7.756 7.567 7.678 893,455 +0.13(+1.73%)
Aug 11, 2006 7.454 7.588 7.406 7.548 1,289,290 +0.06(+0.83%)
Aug 10, 2006 7.457 7.555 7.360 7.486 778,663 -0.01(-0.09%)
Aug 09, 2006 7.445 7.493 7.388 7.493 894,021 +0.08(+1.03%)
Aug 08, 2006 7.472 7.514 7.374 7.417 1,012,771 -0.02(-0.26%)
Aug 07, 2006 7.518 7.532 7.360 7.436 593,752 -0.10(-1.29%)
Aug 04, 2006 7.539 7.650 7.376 7.533 1,145,093 +0.07(+0.88%)
Aug 03, 2006 7.413 7.516 7.376 7.468 682,532 +0.05(+0.67%)
Aug 02, 2006 7.480 7.480 7.342 7.418 958,485 -0.06(-0.83%)
Aug 01, 2006 7.576 7.599 7.330 7.480 1,264,409 -0.12(-1.56%)
Jul 31, 2006 7.671 7.700 7.505 7.599 635,597 -0.14(-1.81%)
Jul 28, 2006 7.673 7.747 7.608 7.739 1,018,992 +0.08(+1.11%)
Jul 27, 2006 7.808 7.938 7.528 7.654 987,325 -0.13(-1.68%)
Jul 26, 2006 7.808 7.850 7.694 7.785 912,682 -0.06(-0.72%)
Jul 25, 2006 7.880 7.963 7.800 7.841 851,045 -0.01(-0.14%)
Jul 24, 2006 7.716 7.862 7.721 7.852 2,337,687 +0.14(+1.76%)
Jul 21, 2006 7.781 7.809 7.693 7.716 1,301,731 -0.07(-0.84%)
Jul 20, 2006 7.834 7.905 7.763 7.781 1,308,517 -0.02(-0.32%)
Jul 19, 2006 7.666 7.832 7.666 7.806 1,370,719 +0.12(+1.54%)
Jul 18, 2006 7.861 7.967 7.625 7.687 2,690,546 -0.24(-3.03%)
Jul 17, 2006 8.025 8.092 7.919 7.928 747,562 -0.13(-1.60%)
Jul 14, 2006 8.209 8.216 7.940 8.057 1,467,982 -0.18(-2.15%)
Jul 13, 2006 8.292 8.358 8.190 8.234 834,646 -0.09(-1.08%)
Jul 12, 2006 8.329 8.359 8.274 8.324 728,336 -0.01(-0.06%)
Jul 11, 2006 8.250 8.342 8.151 8.329 945,479 +0.07(+0.88%)
Jul 10, 2006 8.159 8.292 8.140 8.257 798,455 +0.07(+0.91%)
Jul 07, 2006 8.073 8.304 8.053 8.182 1,642,714 +0.08(+1.03%)
Jul 06, 2006 8.253 8.253 7.914 8.099 1,525,660 +0.02(+0.20%)
Jul 05, 2006 7.889 8.267 7.724 8.083 1,887,001 +0.13(+1.60%)
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.