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, 2006 8.483 8.540 8.426 8.434 756,610 -0.05(-0.58%)
Feb 27, 2006 8.503 8.559 8.448 8.483 222,798 -0.04(-0.42%)
Feb 24, 2006 8.520 8.541 8.460 8.518 227,322 -0.02(-0.25%)
Feb 23, 2006 8.598 8.633 8.517 8.540 197,351 -0.06(-0.74%)
Feb 22, 2006 8.386 8.626 8.375 8.603 355,120 +0.23(+2.72%)
Feb 21, 2006 8.418 8.458 8.329 8.375 621,460 -0.03(-0.40%)
Feb 17, 2006 8.373 8.434 8.297 8.409 247,114 +0.04(+0.51%)
Feb 16, 2006 8.227 8.366 8.216 8.366 178,691 +0.16(+1.96%)
Feb 15, 2006 8.174 8.220 8.145 8.205 201,875 +0.03(+0.39%)
Feb 14, 2006 8.117 8.175 8.032 8.174 194,524 +0.05(+0.61%)
Feb 13, 2006 8.121 8.186 8.071 8.124 169,643 -0.01(-0.07%)
Feb 10, 2006 8.117 8.172 8.032 8.129 365,299 -0.01(-0.09%)
Feb 09, 2006 8.122 8.198 8.089 8.136 432,591 +0.03(+0.39%)
Feb 08, 2006 8.156 8.193 8.064 8.105 376,043 -0.03(-0.37%)
Feb 07, 2006 8.184 8.245 8.131 8.135 1,842,328 -0.04(-0.54%)
Feb 06, 2006 8.145 8.202 8.046 8.179 457,472 +0.08(+0.96%)
Feb 03, 2006 8.119 8.214 8.043 8.101 517,412 -0.05(-0.65%)
Feb 02, 2006 8.179 8.216 8.098 8.154 847,086 -0.02(-0.30%)
Feb 01, 2006 8.140 8.204 8.124 8.179 773,009 +0.04(+0.54%)
Jan 31, 2006 8.144 8.190 8.117 8.135 1,010,509 -0.03(-0.37%)
Jan 30, 2006 8.258 8.258 8.075 8.165 828,425 -0.09(-1.13%)
Jan 27, 2006 8.225 8.336 8.205 8.258 544,555 +0.07(+0.80%)
Jan 26, 2006 8.250 8.278 8.117 8.193 778,098 -0.02(-0.24%)
Jan 25, 2006 8.228 8.292 8.184 8.213 443,900 +0.03(+0.35%)
Jan 24, 2006 7.940 8.188 7.940 8.184 416,192 +0.10(+1.18%)
Jan 23, 2006 8.064 8.126 8.018 8.089 253,899 +0.01(+0.13%)
Jan 20, 2006 8.152 8.158 8.011 8.078 396,400 -0.01(-0.15%)
Jan 19, 2006 7.988 8.121 7.974 8.090 248,810 +0.12(+1.55%)
Jan 18, 2006 7.988 8.076 7.912 7.967 396,400 -0.06(-0.77%)
Jan 17, 2006 8.029 8.046 7.976 8.029 376,043 -0.04(-0.55%)
Jan 13, 2006 8.133 8.136 8.041 8.073 260,685 -0.05(-0.59%)
Jan 12, 2006 8.135 8.181 8.092 8.121 460,299 -0.02(-0.26%)
Jan 11, 2006 8.237 8.237 8.128 8.142 1,169,974 -0.07(-0.86%)
Jan 10, 2006 8.174 8.267 8.174 8.213 578,484 -0.05(-0.66%)
Jan 09, 2006 8.237 8.313 8.223 8.267 350,031 +0.06(+0.75%)
Jan 06, 2006 8.179 8.227 8.144 8.205 488,573 +0.03(+0.37%)
Jan 05, 2006 8.062 8.193 8.062 8.175 430,894 +0.08(+1.05%)
Jan 04, 2006 8.106 8.126 8.064 8.090 540,031 -0.04(-0.48%)
Jan 03, 2006 7.937 8.152 7.834 8.129 1,075,540 +0.26(+3.30%)
Dec 30, 2005 7.931 7.940 7.854 7.869 422,412 -0.09(-1.11%)
Dec 29, 2005 7.963 8.018 7.905 7.958 478,394 -0.02(-0.29%)
Dec 28, 2005 8.022 8.029 7.958 7.981 311,013 -0.03(-0.42%)
Dec 27, 2005 8.117 8.124 7.970 8.014 545,121 -0.10(-1.22%)
Dec 23, 2005 8.055 8.135 8.055 8.113 222,798 +0.08(+0.95%)
Dec 22, 2005 8.078 8.089 8.014 8.037 715,895 -0.01(-0.11%)
Dec 21, 2005 7.979 8.076 7.974 8.046 997,503 +0.10(+1.31%)
Dec 20, 2005 8.020 8.066 7.931 7.942 494,228 -0.06(-0.75%)
Dec 19, 2005 8.191 8.191 7.968 8.002 403,186 -0.17(-2.12%)
Dec 16, 2005 8.161 8.218 8.161 8.175 689,318 +0.04(+0.43%)
Dec 15, 2005 8.243 8.276 8.101 8.140 281,608 -0.10(-1.24%)
Dec 14, 2005 8.343 8.349 8.214 8.243 269,733 -0.07(-0.83%)
Dec 13, 2005 8.151 8.329 8.133 8.312 406,013 +0.16(+1.95%)
Dec 12, 2005 8.243 8.269 8.113 8.152 369,822 -0.08(-0.99%)
Dec 09, 2005 8.172 8.258 8.172 8.234 1,448,755 +0.08(+1.00%)
Dec 08, 2005 8.205 8.405 8.030 8.152 658,216 -0.02(-0.30%)
Dec 07, 2005 8.133 8.188 8.082 8.177 384,525 +0.06(+0.72%)
Dec 06, 2005 8.112 8.135 8.082 8.119 255,596 +0.05(+0.64%)
Dec 05, 2005 8.083 8.103 7.951 8.068 313,275 -0.00(-0.04%)
Dec 02, 2005 8.129 8.133 8.006 8.071 443,335 -0.10(-1.25%)
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.