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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2006 8.639 8.743 8.575 8.713 686,490 +0.11(+1.23%)
Oct 30, 2006 8.495 8.607 8.476 8.607 618,067 +0.08(+0.95%)
Oct 27, 2006 8.649 8.702 8.508 8.526 305,923 -0.12(-1.43%)
Oct 26, 2006 8.568 8.651 8.508 8.649 333,632 +0.12(+1.39%)
Oct 25, 2006 8.476 8.557 8.460 8.531 819,378 +0.04(+0.48%)
Oct 24, 2006 8.495 8.504 8.441 8.490 454,079 -0.02(-0.27%)
Oct 23, 2006 8.481 8.531 8.460 8.513 1,270,064 +0.02(+0.27%)
Oct 20, 2006 8.513 8.520 8.373 8.490 400,358 +0.00(+0.02%)
Oct 19, 2006 8.495 8.598 8.457 8.488 1,298,903 -0.01(-0.08%)
Oct 18, 2006 8.400 8.504 8.400 8.495 1,097,593 +0.10(+1.14%)
Oct 17, 2006 8.437 8.485 8.365 8.400 737,949 -0.08(-0.96%)
Oct 16, 2006 8.432 8.494 8.382 8.481 488,007 +0.03(+0.33%)
Oct 13, 2006 8.439 8.522 8.398 8.453 471,043 -0.00(-0.04%)
Oct 12, 2006 8.389 8.462 8.354 8.457 675,181 +0.09(+1.04%)
Oct 11, 2006 8.381 8.398 8.271 8.370 612,413 -0.01(-0.13%)
Oct 10, 2006 8.313 8.418 8.274 8.381 2,162,389 +0.05(+0.59%)
Oct 09, 2006 8.227 8.331 8.142 8.331 1,008,248 +0.09(+1.09%)
Oct 06, 2006 8.276 8.326 8.172 8.241 909,289 -0.06(-0.70%)
Oct 05, 2006 8.108 8.299 8.057 8.299 1,102,117 +0.16(+2.00%)
Oct 04, 2006 7.993 8.214 7.961 8.136 1,622,923 +0.15(+1.88%)
Oct 03, 2006 8.022 8.138 7.960 7.986 1,495,125 -0.05(-0.68%)
Oct 02, 2006 8.050 8.151 7.940 8.041 983,932 -0.04(-0.53%)
Sep 29, 2006 8.121 8.181 8.052 8.083 1,588,428 -0.05(-0.59%)
Sep 28, 2006 8.193 8.211 8.096 8.131 1,517,178 -0.05(-0.65%)
Sep 27, 2006 8.029 8.216 8.002 8.184 1,643,845 +0.14(+1.71%)
Sep 26, 2006 7.949 8.046 7.908 8.046 802,413 +0.10(+1.22%)
Sep 25, 2006 7.949 7.954 7.894 7.949 467,085 +0.03(+0.36%)
Sep 22, 2006 7.905 7.922 7.809 7.921 608,454 -0.00(-0.02%)
Sep 21, 2006 8.053 8.094 7.878 7.922 377,174 -0.13(-1.63%)
Sep 20, 2006 8.004 8.099 7.990 8.053 502,144 +0.08(+0.98%)
Sep 19, 2006 7.949 7.976 7.868 7.976 609,585 +0.01(+0.09%)
Sep 18, 2006 7.967 8.032 7.915 7.968 549,079 -0.07(-0.86%)
Sep 15, 2006 7.912 8.039 7.854 8.037 1,231,046 +0.17(+2.16%)
Sep 14, 2006 7.887 7.887 7.777 7.868 489,138 -0.05(-0.58%)
Sep 13, 2006 7.868 7.935 7.850 7.914 421,281 +0.03(+0.34%)
Sep 12, 2006 7.776 7.958 7.744 7.887 471,043 +0.14(+1.78%)
Sep 11, 2006 7.700 7.762 7.622 7.749 231,846 +0.04(+0.46%)
Sep 08, 2006 7.696 7.719 7.624 7.714 805,241 +0.01(+0.16%)
Sep 07, 2006 7.806 7.809 7.696 7.701 605,627 -0.13(-1.63%)
Sep 06, 2006 7.877 7.914 7.818 7.829 781,491 -0.09(-1.16%)
Sep 05, 2006 7.808 7.930 7.800 7.921 415,061 +0.11(+1.45%)
Sep 01, 2006 7.949 7.972 7.788 7.808 673,484 -0.12(-1.52%)
Aug 31, 2006 7.970 7.986 7.915 7.928 493,097 -0.03(-0.40%)
Aug 30, 2006 7.900 7.960 7.852 7.960 781,491 +0.07(+0.94%)
Aug 29, 2006 7.905 7.905 7.781 7.885 619,764 -0.00(-0.04%)
Aug 28, 2006 7.788 7.919 7.767 7.889 319,495 +0.11(+1.43%)
Aug 25, 2006 7.783 7.873 7.763 7.777 247,679 -0.03(-0.36%)
Aug 24, 2006 7.746 7.818 7.714 7.806 826,164 +0.05(+0.66%)
Aug 23, 2006 7.809 7.809 7.696 7.755 871,402 -0.05(-0.70%)
Aug 22, 2006 7.781 7.823 7.735 7.809 508,365 -0.00(-0.05%)
Aug 21, 2006 7.776 7.820 7.723 7.813 279,911 +0.03(+0.43%)
Aug 18, 2006 7.806 7.838 7.709 7.779 520,805 -0.01(-0.16%)
Aug 17, 2006 7.755 7.846 7.710 7.792 232,411 +0.02(+0.23%)
Aug 16, 2006 7.781 7.838 7.751 7.774 705,717 -0.01(-0.09%)
Aug 15, 2006 7.710 7.808 7.709 7.781 732,860 +0.10(+1.34%)
Aug 14, 2006 7.567 7.756 7.567 7.678 893,455 +0.13(+1.73%)
Aug 11, 2006 7.454 7.588 7.406 7.548 1,289,290 +0.06(+0.83%)
Aug 10, 2006 7.457 7.555 7.360 7.486 778,663 -0.01(-0.09%)
Aug 09, 2006 7.445 7.493 7.388 7.493 894,021 +0.08(+1.03%)
Aug 08, 2006 7.472 7.514 7.374 7.417 1,012,771 -0.02(-0.26%)
Aug 07, 2006 7.518 7.532 7.360 7.436 593,752 -0.10(-1.29%)
Aug 04, 2006 7.539 7.650 7.376 7.533 1,145,093 +0.07(+0.88%)
Aug 03, 2006 7.413 7.516 7.376 7.468 682,532 +0.05(+0.67%)
Aug 02, 2006 7.480 7.480 7.342 7.418 958,485 -0.06(-0.83%)
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.