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 31, 2017	37.55	37.55	37.00	37.34	1,018,037	-0.16(-0.43%)
Jul 28, 2017	37.25	37.52	37.25	37.50	984,230	+0.31(+0.84%)
Jul 27, 2017	37.17	37.47	36.92	37.19	1,062,873	-0.07(-0.18%)
Jul 26, 2017	36.99	37.43	36.79	37.25	1,182,419	+0.35(+0.95%)
Jul 25, 2017	37.13	37.13	36.72	36.90	910,306	-0.28(-0.76%)
Jul 24, 2017	37.42	37.62	37.17	37.19	787,971	-0.20(-0.53%)
Jul 21, 2017	37.41	37.53	37.25	37.38	542,390	-0.04(-0.11%)
Jul 20, 2017	37.46	37.70	37.40	37.43	965,421	+0.03(+0.08%)
Jul 19, 2017	36.87	37.46	36.78	37.40	1,041,927	+0.62(+1.67%)
Jul 18, 2017	36.78	37.53	36.49	36.78	1,524,065	-0.14(-0.37%)
Jul 17, 2017	36.49	36.92	36.38	36.92	878,817	+0.50(+1.36%)
Jul 14, 2017	36.39	36.59	36.35	36.42	787,809	+0.29(+0.80%)
Jul 13, 2017	36.62	36.71	36.12	36.13	571,099	-0.50(-1.35%)
Jul 12, 2017	36.47	36.73	36.44	36.63	654,849	+0.36(+0.99%)
Jul 11, 2017	36.24	36.37	35.98	36.27	814,643	+0.09(+0.26%)
Jul 10, 2017	36.49	36.69	36.16	36.17	838,669	-0.17(-0.47%)
Jul 07, 2017	36.44	36.58	36.28	36.34	1,108,427	-0.12(-0.32%)
Jul 06, 2017	36.79	36.93	36.41	36.46	1,684,407	-0.44(-1.18%)
Jul 05, 2017	36.84	37.04	36.51	36.89	1,190,592	+0.11(+0.29%)

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.