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

Equity Lifestyle Properties (NY: ELS )

63.47 +0.14 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2005 6.006 6.062 5.942 5.942 910,985 -0.05(-0.83%)
Feb 25, 2005 5.938 6.013 5.929 5.991 651,431 +0.14(+2.42%)
Feb 24, 2005 5.827 5.878 5.788 5.850 473,870 +0.01(+0.15%)
Feb 23, 2005 5.915 5.931 5.788 5.841 418,454 -0.07(-1.11%)
Feb 22, 2005 6.108 6.108 5.876 5.907 520,805 -0.21(-3.38%)
Feb 18, 2005 6.142 6.142 6.087 6.113 345,507 -0.02(-0.35%)
Feb 17, 2005 6.105 6.189 6.105 6.135 243,155 +0.01(+0.12%)
Feb 16, 2005 6.101 6.168 6.085 6.128 333,632 +0.00(+0.06%)
Feb 15, 2005 6.092 6.145 6.083 6.124 611,282 +0.03(+0.44%)
Feb 14, 2005 6.092 6.110 6.050 6.097 230,149 -0.01(-0.09%)
Feb 11, 2005 6.099 6.119 6.053 6.103 750,389 +0.00(+0.06%)
Feb 10, 2005 6.101 6.101 6.057 6.099 805,806 -0.00(-0.03%)
Feb 09, 2005 6.092 6.133 6.064 6.101 546,252 -0.00(-0.03%)
Feb 08, 2005 6.094 6.117 6.066 6.103 603,930 +0.02(+0.32%)
Feb 07, 2005 6.142 6.154 6.052 6.083 261,816 -0.05(-0.86%)
Feb 04, 2005 6.066 6.149 6.066 6.136 477,263 +0.08(+1.31%)
Feb 03, 2005 6.115 6.115 6.013 6.057 625,419 -0.07(-1.15%)
Feb 02, 2005 6.059 6.142 6.052 6.128 480,656 +0.05(+0.84%)
Feb 01, 2005 6.053 6.147 6.030 6.076 1,103,813 +0.01(+0.23%)
Jan 31, 2005 6.013 6.106 5.986 6.062 564,347 +0.05(+0.79%)
Jan 28, 2005 6.021 6.030 5.942 6.014 420,150 -0.03(-0.56%)
Jan 27, 2005 6.083 6.089 6.029 6.048 515,716 -0.04(-0.67%)
Jan 26, 2005 5.961 6.089 5.960 6.089 425,805 +0.13(+2.17%)
Jan 25, 2005 6.039 6.124 5.922 5.960 631,073 -0.10(-1.58%)
Jan 24, 2005 6.128 6.145 6.055 6.055 321,757 -0.06(-1.01%)
Jan 21, 2005 6.101 6.177 6.082 6.117 373,781 +0.02(+0.29%)
Jan 20, 2005 6.207 6.251 6.099 6.099 422,412 -0.11(-1.85%)
Jan 19, 2005 6.225 6.299 6.165 6.214 614,109 -0.05(-0.85%)
Jan 18, 2005 6.204 6.278 6.177 6.267 386,221 +0.03(+0.45%)
Jan 14, 2005 6.158 6.242 6.131 6.239 720,985 +0.11(+1.76%)
Jan 13, 2005 6.129 6.223 6.085 6.131 331,370 +0.00(+0.06%)
Jan 12, 2005 6.172 6.172 6.066 6.128 361,340 -0.08(-1.28%)
Jan 11, 2005 6.092 6.221 6.085 6.207 467,650 +0.08(+1.30%)
Jan 10, 2005 6.106 6.154 6.094 6.128 511,192 +0.02(+0.26%)
Jan 07, 2005 6.082 6.135 6.082 6.112 1,883,043 +0.02(+0.26%)
Jan 06, 2005 6.083 6.156 6.052 6.096 590,359 -0.01(-0.09%)
Jan 05, 2005 6.384 6.384 6.053 6.101 691,580 -0.26(-4.14%)
Jan 04, 2005 6.322 6.412 6.322 6.365 618,633 +0.05(+0.76%)
Jan 03, 2005 6.322 6.333 6.292 6.317 478,960 -0.01(-0.08%)
Dec 31, 2004 6.294 6.343 6.276 6.322 311,013 +0.01(+0.17%)
Dec 30, 2004 6.352 6.356 6.306 6.311 100,089 -0.04(-0.64%)
Dec 29, 2004 6.322 6.363 6.322 6.352 291,221 -0.01(-0.08%)
Dec 28, 2004 6.345 6.368 6.338 6.357 332,501 +0.01(+0.20%)
Dec 27, 2004 6.326 6.345 6.273 6.345 130,060 +0.03(+0.50%)
Dec 23, 2004 6.322 6.336 6.276 6.313 201,875 -0.01(-0.11%)
Dec 22, 2004 6.288 6.352 6.287 6.320 971,491 +0.02(+0.31%)
Dec 21, 2004 6.260 6.304 6.246 6.301 135,714 +0.04(+0.65%)
Dec 20, 2004 6.230 6.292 6.214 6.260 234,673 +0.03(+0.51%)
Dec 17, 2004 6.119 6.278 6.115 6.228 371,519 +0.07(+1.12%)
Dec 16, 2004 6.366 6.380 6.159 6.159 222,798 -0.22(-3.38%)
Dec 15, 2004 6.435 6.458 6.356 6.375 206,399 -0.06(-0.91%)
Dec 14, 2004 6.366 6.433 6.357 6.433 197,917 +0.07(+1.06%)
Dec 13, 2004 6.419 6.421 6.347 6.366 173,601 -0.06(-0.96%)
Dec 10, 2004 6.313 6.428 6.306 6.428 83,690 +0.11(+1.68%)
Dec 09, 2004 6.366 6.366 6.220 6.322 207,530 -0.06(-0.91%)
Dec 08, 2004 6.191 6.380 6.189 6.380 339,852 +0.18(+2.85%)
Dec 07, 2004 6.340 6.357 6.204 6.204 183,215 -0.15(-2.42%)
Dec 06, 2004 6.349 6.363 6.301 6.357 147,589 -0.01(-0.14%)
Dec 03, 2004 6.350 6.389 6.336 6.366 250,506 +0.02(+0.25%)
Dec 02, 2004 6.410 6.410 6.333 6.350 326,281 -0.05(-0.75%)
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.