Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.834	7.930	7.792	7.793	419,585	-0.03(-0.38%)
Jul 28, 2005	7.664	7.823	7.650	7.823	234,673	+0.18(+2.31%)
Jul 27, 2005	7.640	7.684	7.602	7.647	184,345	+0.03(+0.39%)
Jul 26, 2005	7.533	7.641	7.533	7.617	313,840	+0.08(+1.10%)
Jul 25, 2005	7.438	7.546	7.387	7.533	278,215	+0.10(+1.36%)
Jul 22, 2005	7.410	7.440	7.358	7.433	308,185	+0.03(+0.41%)
Jul 21, 2005	7.472	7.472	7.350	7.403	694,407	-0.07(-0.92%)
Jul 20, 2005	7.312	7.473	7.304	7.472	787,145	+0.17(+2.33%)
Jul 19, 2005	7.233	7.311	7.212	7.302	248,245	+0.06(+0.78%)
Jul 18, 2005	7.259	7.259	7.174	7.245	390,745	-0.02(-0.32%)
Jul 15, 2005	7.236	7.282	7.178	7.268	573,960	-0.00(-0.05%)
Jul 14, 2005	7.463	7.463	7.252	7.272	432,591	-0.17(-2.26%)
Jul 13, 2005	7.528	7.528	7.410	7.440	1,470,243	-0.09(-1.17%)
Jul 12, 2005	7.512	7.578	7.441	7.528	851,045	-0.00(-0.02%)
Jul 11, 2005	7.410	7.604	7.406	7.530	350,031	+0.12(+1.65%)
Jul 08, 2005	7.242	7.422	7.222	7.408	285,001	+0.16(+2.17%)
Jul 07, 2005	7.268	7.304	7.206	7.250	875,926	-0.05(-0.73%)
Jul 06, 2005	7.254	7.327	7.208	7.304	611,282	+0.02(+0.32%)
Jul 05, 2005	7.095	7.282	7.095	7.281	486,876	+0.19(+2.72%)

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.