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

Equity Lifestyle Properties (NY: ELS )

62.77 +0.17 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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%)
Nov 01, 2007 8.750 8.754 8.403 8.416 1,202,772 -0.47(-5.27%)
Oct 31, 2007 8.833 8.922 8.520 8.885 2,057,210 +0.10(+1.09%)
Oct 30, 2007 8.752 8.840 8.752 8.789 813,723 +0.02(+0.18%)
Oct 29, 2007 8.886 8.929 8.717 8.773 667,830 -0.05(-0.58%)
Oct 26, 2007 8.909 8.984 8.743 8.824 914,944 +0.05(+0.60%)
Oct 25, 2007 8.752 8.959 8.713 8.771 1,808,965 +0.05(+0.53%)
Oct 24, 2007 8.731 8.754 8.497 8.725 709,109 -0.09(-0.98%)
Oct 23, 2007 8.725 8.812 8.594 8.812 591,490 +0.16(+1.90%)
Oct 22, 2007 8.425 8.660 8.425 8.648 892,890 +0.12(+1.37%)
Oct 19, 2007 8.971 8.978 8.531 8.531 1,354,886 -0.49(-5.43%)
Oct 18, 2007 8.964 9.074 8.888 9.021 1,083,456 -0.05(-0.57%)
Oct 17, 2007 9.012 9.130 8.780 9.072 1,153,576 -0.10(-1.10%)
Oct 16, 2007 9.293 9.323 9.152 9.173 645,210 -0.04(-0.44%)
Oct 15, 2007 9.541 9.581 9.155 9.213 769,050 -0.29(-3.02%)
Oct 12, 2007 9.595 9.666 9.498 9.500 472,174 -0.10(-1.03%)
Oct 11, 2007 9.717 9.776 9.569 9.599 718,157 -0.05(-0.53%)
Oct 10, 2007 9.643 9.726 9.542 9.650 973,188 +0.06(+0.59%)
Oct 09, 2007 9.675 9.675 9.516 9.594 568,305 -0.04(-0.39%)
Oct 08, 2007 9.726 9.726 9.564 9.631 595,448 -0.15(-1.54%)
Oct 05, 2007 9.687 9.841 9.597 9.781 990,152 +0.22(+2.26%)
Oct 04, 2007 9.585 9.590 9.420 9.565 432,025 +0.00(+0.00%)
Oct 03, 2007 9.514 9.613 9.470 9.565 774,139 +0.02(+0.17%)
Oct 02, 2007 9.337 9.567 9.300 9.549 1,017,295 +0.26(+2.82%)
Oct 01, 2007 9.159 9.343 9.086 9.288 1,155,272 +0.13(+1.39%)
Sep 28, 2007 9.312 9.325 9.114 9.160 704,020 -0.14(-1.52%)
Sep 27, 2007 9.346 9.408 9.254 9.302 536,073 -0.00(-0.04%)
Sep 26, 2007 9.060 9.350 9.060 9.305 580,180 +0.06(+0.67%)
Sep 25, 2007 9.385 9.399 9.192 9.243 1,188,635 -0.18(-1.90%)
Sep 24, 2007 9.240 9.422 9.208 9.422 1,063,664 +0.27(+2.96%)
Sep 21, 2007 9.067 9.235 9.067 9.152 1,172,802 -0.07(-0.79%)
Sep 20, 2007 9.279 9.279 9.123 9.224 1,016,730 -0.05(-0.59%)
Sep 19, 2007 9.185 9.309 9.160 9.279 1,034,260 +0.20(+2.20%)
Sep 18, 2007 8.713 9.198 8.685 9.079 1,056,313 +0.39(+4.46%)
Sep 17, 2007 8.883 8.886 8.672 8.692 1,301,731 -0.20(-2.27%)
Sep 14, 2007 8.824 8.893 8.761 8.893 710,806 -0.03(-0.30%)
Sep 13, 2007 8.736 9.047 8.683 8.920 513,454 +0.21(+2.42%)
Sep 12, 2007 8.717 8.798 8.653 8.709 464,257 -0.02(-0.26%)
Sep 11, 2007 8.561 8.805 8.561 8.732 649,734 +0.20(+2.34%)
Sep 10, 2007 8.513 8.697 8.343 8.533 995,807 +0.09(+1.07%)
Sep 07, 2007 8.568 8.568 8.400 8.442 738,514 -0.25(-2.91%)
Sep 06, 2007 8.501 8.702 8.418 8.695 532,115 +0.21(+2.42%)
Sep 05, 2007 8.701 8.701 8.481 8.490 482,353 -0.28(-3.15%)
Sep 04, 2007 8.593 8.879 8.515 8.766 534,942 +0.15(+1.79%)
Aug 31, 2007 8.488 8.669 8.414 8.612 809,199 +0.21(+2.55%)
Aug 30, 2007 8.306 8.465 8.262 8.398 486,311 +0.02(+0.25%)
Aug 29, 2007 8.119 8.377 8.119 8.377 525,329 +0.29(+3.56%)
Aug 28, 2007 8.395 8.395 8.089 8.089 666,133 -0.33(-3.91%)
Aug 27, 2007 8.506 8.594 8.338 8.418 629,377 -0.14(-1.63%)
Aug 24, 2007 8.632 8.632 8.396 8.557 720,985 -0.09(-1.00%)
Aug 23, 2007 8.780 8.846 8.626 8.644 663,871 -0.11(-1.25%)
Aug 22, 2007 8.886 9.017 8.686 8.754 743,604 -0.10(-1.16%)
Aug 21, 2007 8.594 8.870 8.577 8.856 790,538 +0.23(+2.71%)
Aug 20, 2007 8.709 8.787 8.541 8.623 1,451,583 -0.08(-0.89%)
Aug 17, 2007 8.789 8.973 8.538 8.701 2,246,645 +0.24(+2.82%)
Aug 16, 2007 8.168 8.469 8.098 8.462 2,808,165 +0.29(+3.59%)
Aug 15, 2007 8.135 8.511 8.076 8.168 1,491,166 +0.03(+0.41%)
Aug 14, 2007 8.375 8.446 8.135 8.135 585,270 -0.24(-2.85%)
Aug 13, 2007 8.556 8.610 8.358 8.373 855,568 -0.18(-2.13%)
Aug 10, 2007 8.709 8.962 8.501 8.556 1,613,309 -0.22(-2.48%)
Aug 09, 2007 8.007 9.086 8.007 8.773 1,757,506 +0.01(+0.10%)
Aug 08, 2007 8.379 8.817 8.379 8.764 1,612,179 +0.47(+5.67%)
Aug 07, 2007 8.276 8.451 8.135 8.294 1,521,137 +0.02(+0.21%)
Aug 06, 2007 7.732 8.354 7.732 8.276 1,628,012 +0.39(+4.91%)
Aug 03, 2007 7.922 8.276 7.871 7.889 1,031,998 -0.39(-4.68%)
Aug 02, 2007 8.029 8.317 8.027 8.276 947,741 +0.20(+2.47%)
Aug 01, 2007 7.976 8.103 7.792 8.076 899,110 +0.05(+0.68%)
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%)
May 01, 2007 9.597 9.620 9.461 9.555 501,013 -0.04(-0.44%)
Apr 30, 2007 9.802 9.824 9.576 9.597 752,086 -0.21(-2.13%)
Apr 27, 2007 9.797 9.832 9.744 9.806 599,972 -0.04(-0.36%)
Apr 26, 2007 9.859 9.903 9.762 9.841 464,257 -0.05(-0.48%)
Apr 25, 2007 9.924 9.974 9.762 9.889 620,329 +0.00(+0.00%)
Apr 24, 2007 9.974 9.979 9.744 9.889 400,358 -0.10(-0.96%)
Apr 23, 2007 9.815 9.986 9.813 9.984 512,323 +0.13(+1.27%)
Apr 20, 2007 9.938 9.972 9.816 9.859 684,794 +0.06(+0.63%)
Apr 19, 2007 10.14 10.14 9.735 9.797 925,688 -0.01(-0.13%)
Apr 18, 2007 9.744 9.855 9.629 9.809 1,161,492 -0.16(-1.65%)
Apr 17, 2007 9.866 9.988 9.795 9.974 459,733 +0.15(+1.55%)
Apr 16, 2007 9.763 9.852 9.717 9.822 570,567 +0.10(+1.06%)
Apr 13, 2007 9.636 9.748 9.571 9.719 326,846 +0.07(+0.68%)
Apr 12, 2007 9.650 9.654 9.558 9.654 323,453 -0.00(-0.02%)
Apr 11, 2007 9.875 9.875 9.606 9.656 1,325,481 -0.18(-1.87%)
Apr 10, 2007 9.877 9.926 9.815 9.839 273,126 -0.02(-0.25%)
Apr 09, 2007 9.885 9.963 9.841 9.864 527,591 -0.02(-0.21%)
Apr 05, 2007 9.885 9.905 9.859 9.885 376,608 +0.00(+0.00%)
Apr 04, 2007 9.891 9.921 9.831 9.885 907,027 +0.01(+0.11%)
Apr 03, 2007 9.797 9.944 9.772 9.875 2,036,287 +0.24(+2.50%)
Apr 02, 2007 9.551 9.663 9.521 9.634 441,638 +0.08(+0.87%)
Mar 30, 2007 9.387 9.551 9.343 9.551 1,115,123 +0.19(+2.02%)
Mar 29, 2007 9.412 9.452 9.291 9.362 454,079 +0.01(+0.11%)
Mar 28, 2007 9.270 9.385 9.221 9.351 1,703,221 +0.01(+0.11%)
Mar 27, 2007 9.383 9.385 9.270 9.341 519,674 -0.06(-0.64%)
Mar 26, 2007 9.546 9.546 9.300 9.401 605,061 -0.08(-0.86%)
Mar 23, 2007 9.484 9.535 9.436 9.482 295,745 +0.02(+0.19%)
Mar 22, 2007 9.594 9.601 9.431 9.465 265,774 -0.08(-0.89%)
Mar 21, 2007 9.380 9.631 9.277 9.549 598,276 +0.17(+1.81%)
Mar 20, 2007 9.291 9.496 9.210 9.380 532,115 +0.09(+0.95%)
Mar 19, 2007 9.205 9.325 9.205 9.291 275,953 +0.12(+1.35%)
Mar 16, 2007 9.256 9.282 9.075 9.167 975,450 -0.09(-0.94%)
Mar 15, 2007 9.249 9.335 9.192 9.254 334,763 -0.01(-0.15%)
Mar 14, 2007 9.125 9.282 9.019 9.268 2,388,015 +0.11(+1.18%)
Mar 13, 2007 9.449 9.404 9.136 9.160 618,633 -0.29(-3.05%)
Mar 12, 2007 9.357 9.526 9.344 9.449 659,347 +0.02(+0.19%)
Mar 09, 2007 9.355 9.436 9.304 9.431 389,614 +0.13(+1.39%)
Mar 08, 2007 9.371 9.461 9.265 9.302 748,693 -0.01(-0.13%)
Mar 07, 2007 9.528 9.532 9.247 9.314 769,616 -0.19(-2.03%)
Mar 06, 2007 9.397 9.535 9.366 9.507 2,369,354 +0.18(+1.90%)
Mar 05, 2007 9.815 9.815 9.286 9.330 1,420,481 -0.49(-5.02%)
Mar 02, 2007 9.947 9.947 9.732 9.824 1,346,969 -0.20(-2.03%)
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.