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

Equity Lifestyle Properties (NY: ELS )

71.81 -1.76 (-2.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 30, 2008 10.06 10.06 9.902 9.960 831,888 -0.04(-0.42%)
May 29, 2008 10.01 10.02 9.882 10.00 1,046,494 -0.02(-0.18%)
May 28, 2008 10.07 10.12 9.896 10.02 867,678 -0.03(-0.30%)
May 27, 2008 10.00 10.10 9.894 10.05 1,373,580 -0.01(-0.14%)
May 26, 2008 9.958 10.06 9.920 10.06 0 +0.00(+0.00%)
May 23, 2008 9.958 10.06 9.920 10.06 770,066 +0.03(+0.28%)
May 22, 2008 9.898 10.11 9.864 10.04 878,883 +0.11(+1.09%)
May 21, 2008 10.08 10.11 9.854 9.928 1,105,603 -0.09(-0.88%)
May 20, 2008 9.946 10.06 9.880 10.02 866,202 -0.02(-0.16%)
May 19, 2008 10.18 10.20 9.986 10.03 870,128 -0.12(-1.17%)
May 16, 2008 10.20 10.27 10.06 10.15 795,689 -0.04(-0.35%)
May 15, 2008 10.07 10.19 9.974 10.19 650,343 +0.08(+0.77%)
May 14, 2008 10.14 10.17 10.03 10.11 470,041 -0.04(-0.41%)
May 13, 2008 10.16 10.22 10.06 10.15 808,740 -0.01(-0.14%)
May 12, 2008 9.852 10.18 9.852 10.16 892,718 +0.30(+3.01%)
May 09, 2008 9.563 9.868 9.555 9.868 384,237 +0.18(+1.86%)
May 08, 2008 9.896 9.896 9.603 9.688 864,231 -0.11(-1.15%)
May 07, 2008 10.12 10.14 9.758 9.800 1,268,020 -0.32(-3.17%)
May 06, 2008 9.960 10.13 9.842 10.12 1,335,629 +0.05(+0.54%)
May 05, 2008 10.04 10.17 10.02 10.07 599,442 -0.03(-0.30%)
May 02, 2008 10.16 10.31 10.09 10.10 1,716,030 -0.19(-1.85%)
May 01, 2008 9.920 10.29 9.880 10.29 1,130,078 +0.38(+3.80%)
Apr 30, 2008 10.06 10.21 9.878 9.910 815,425 -0.10(-1.02%)
Apr 29, 2008 10.09 10.14 9.978 10.01 991,727 -0.06(-0.64%)
Apr 28, 2008 10.11 10.16 10.03 10.08 710,250 -0.04(-0.38%)
Apr 25, 2008 10.28 10.32 10.08 10.11 818,718 -0.11(-1.06%)
Apr 24, 2008 9.998 10.22 9.942 10.22 910,353 +0.24(+2.37%)
Apr 23, 2008 9.940 10.04 9.848 9.986 1,023,715 +0.09(+0.91%)
Apr 22, 2008 10.05 10.09 9.776 9.896 987,212 -0.18(-1.79%)
Apr 21, 2008 10.07 10.17 10.07 10.08 653,511 -0.04(-0.42%)
Apr 18, 2008 10.41 10.44 10.07 10.12 1,326,689 -0.08(-0.81%)
Apr 17, 2008 10.24 10.24 10.09 10.20 1,771,357 -0.12(-1.15%)
Apr 16, 2008 10.07 10.34 10.02 10.32 2,942,778 +0.37(+3.77%)
Apr 15, 2008 10.12 10.16 9.844 9.944 976,341 +0.11(+1.12%)
Apr 14, 2008 10.02 10.07 9.834 9.834 502,084 -0.09(-0.89%)
Apr 11, 2008 9.950 10.09 9.868 9.922 998,711 -0.19(-1.84%)
Apr 10, 2008 10.03 10.23 9.862 10.11 971,831 +0.10(+1.04%)
Apr 09, 2008 10.34 10.34 9.886 10.00 1,036,128 -0.30(-2.94%)
Apr 08, 2008 10.39 10.48 10.25 10.31 1,045,886 -0.08(-0.79%)
Apr 07, 2008 10.65 10.65 10.23 10.39 1,060,663 -0.18(-1.67%)
Apr 04, 2008 10.53 10.77 10.36 10.57 1,489,676 +0.02(+0.23%)
Apr 03, 2008 10.28 10.69 10.19 10.54 1,036,312 +0.19(+1.86%)
Apr 02, 2008 10.47 10.59 10.20 10.35 2,449,035 -0.14(-1.38%)
Apr 01, 2008 10.09 10.49 10.01 10.49 1,428,173 +0.60(+6.04%)
Mar 31, 2008 9.946 10.34 9.894 9.896 1,281,640 +0.00(+0.02%)
Mar 28, 2008 10.00 10.12 9.852 9.894 931,421 -0.08(-0.76%)
Mar 27, 2008 10.19 10.35 9.968 9.970 758,707 -0.19(-1.85%)
Mar 26, 2008 10.39 10.39 10.04 10.16 1,226,712 -0.28(-2.71%)
Mar 25, 2008 10.31 10.48 10.17 10.44 1,580,473 +0.18(+1.74%)
Mar 24, 2008 10.27 10.38 10.09 10.26 1,275,079 +0.16(+1.57%)
Mar 21, 2008 10.12 10.12 9.822 10.10 2,153,694 +0.00(+0.00%)
Mar 20, 2008 10.12 10.12 9.822 10.10 2,153,694 +0.11(+1.12%)
Mar 19, 2008 10.12 10.19 9.954 9.992 1,412,847 -0.07(-0.74%)
Mar 18, 2008 9.611 10.07 9.585 10.07 1,476,136 +0.71(+7.61%)
Mar 17, 2008 8.994 9.469 8.928 9.355 907,854 +0.16(+1.74%)
Mar 14, 2008 9.321 9.413 8.916 9.194 1,104,315 -0.06(-0.63%)
Mar 13, 2008 8.964 9.253 8.808 9.253 2,424,101 +0.21(+2.30%)
Mar 12, 2008 9.389 9.411 9.024 9.044 1,787,825 -0.37(-3.90%)
Mar 11, 2008 9.064 9.411 8.820 9.411 2,824,582 +0.61(+6.95%)
Mar 10, 2008 8.970 8.970 8.774 8.800 1,656,892 -0.13(-1.44%)
Mar 07, 2008 8.693 9.012 8.627 8.928 716,900 +0.14(+1.57%)
Mar 06, 2008 9.014 9.020 8.759 8.790 1,518,611 -0.28(-3.14%)
Mar 05, 2008 9.152 9.221 8.948 9.074 828,650 -0.13(-1.39%)
Mar 04, 2008 9.247 9.299 9.130 9.202 1,874,033 -0.04(-0.48%)
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.