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

Equity Lifestyle Properties (NY: ELS )

64.42 +0.95 (+1.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 17, 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 (%)
Apr 28, 2006 7.693 7.806 7.627 7.779 900,807 +0.08(+0.99%)
Apr 27, 2006 7.714 7.776 7.592 7.703 1,279,112 -0.05(-0.62%)
Apr 26, 2006 7.744 7.813 7.703 7.751 429,763 -0.05(-0.61%)
Apr 25, 2006 7.922 7.922 7.783 7.799 928,515 -0.16(-1.96%)
Apr 24, 2006 8.060 8.089 7.940 7.954 491,400 -0.11(-1.32%)
Apr 21, 2006 7.878 8.083 7.838 8.060 788,276 +0.24(+3.08%)
Apr 20, 2006 7.762 7.843 7.724 7.820 1,138,308 +0.02(+0.25%)
Apr 19, 2006 7.818 7.869 7.678 7.800 1,906,793 -0.02(-0.23%)
Apr 18, 2006 7.997 8.060 7.781 7.818 1,192,594 -0.18(-2.23%)
Apr 17, 2006 8.108 8.138 7.976 7.997 278,780 -0.12(-1.52%)
Apr 13, 2006 8.225 8.250 8.121 8.121 237,500 -0.10(-1.27%)
Apr 12, 2006 8.043 8.338 8.043 8.225 242,590 +0.01(+0.17%)
Apr 11, 2006 8.338 8.349 8.205 8.211 406,013 -0.10(-1.25%)
Apr 10, 2006 8.485 8.559 8.303 8.315 262,947 -0.17(-2.04%)
Apr 07, 2006 8.683 8.706 8.432 8.488 407,144 -0.19(-2.14%)
Apr 06, 2006 8.667 8.702 8.612 8.674 377,174 -0.01(-0.16%)
Apr 05, 2006 8.674 8.729 8.639 8.688 279,346 +0.02(+0.27%)
Apr 04, 2006 8.665 8.724 8.632 8.665 468,216 +0.04(+0.41%)
Apr 03, 2006 8.771 8.842 8.605 8.630 464,257 -0.17(-1.91%)
Mar 31, 2006 8.847 8.847 8.692 8.798 672,353 -0.04(-0.46%)
Mar 30, 2006 8.906 8.943 8.823 8.839 325,715 -0.08(-0.95%)
Mar 29, 2006 8.757 8.923 8.754 8.923 308,185 +0.17(+1.94%)
Mar 28, 2006 8.672 8.869 8.620 8.754 436,549 +0.06(+0.67%)
Mar 27, 2006 8.720 8.720 8.640 8.695 494,793 -0.04(-0.49%)
Mar 24, 2006 8.842 8.842 8.736 8.738 451,817 -0.10(-1.18%)
Mar 23, 2006 8.830 8.842 8.754 8.842 434,287 +0.01(+0.12%)
Mar 22, 2006 8.713 8.831 8.637 8.831 398,096 +0.10(+1.11%)
Mar 21, 2006 8.893 8.948 8.718 8.734 482,353 -0.16(-1.83%)
Mar 20, 2006 9.139 9.139 8.824 8.897 660,478 -0.27(-2.90%)
Mar 17, 2006 9.051 9.162 8.969 9.162 870,836 +0.15(+1.67%)
Mar 16, 2006 8.869 9.053 8.860 9.012 473,305 +0.17(+1.92%)
Mar 15, 2006 8.807 8.904 8.807 8.842 386,221 +0.04(+0.40%)
Mar 14, 2006 8.642 8.895 8.605 8.807 478,960 +0.15(+1.67%)
Mar 13, 2006 8.632 8.791 8.632 8.662 679,705 +0.05(+0.55%)
Mar 10, 2006 8.593 8.656 8.526 8.614 471,043 +0.02(+0.23%)
Mar 09, 2006 8.511 8.660 8.511 8.594 447,293 +0.09(+1.10%)
Mar 08, 2006 8.448 8.504 8.381 8.501 504,972 +0.01(+0.15%)
Mar 07, 2006 8.533 8.607 8.472 8.488 463,126 -0.02(-0.23%)
Mar 06, 2006 8.402 8.511 8.319 8.508 454,644 +0.12(+1.46%)
Mar 03, 2006 8.405 8.444 8.327 8.386 257,858 -0.04(-0.44%)
Mar 02, 2006 8.572 8.586 8.361 8.423 459,168 -0.18(-2.04%)
Mar 01, 2006 8.437 8.598 8.434 8.598 939,825 +0.16(+1.95%)
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%)
Dec 01, 2005 8.223 8.285 8.165 8.174 637,859 -0.02(-0.30%)
Nov 30, 2005 8.197 8.223 8.119 8.198 745,300 +0.03(+0.41%)
Nov 29, 2005 8.048 8.188 8.069 8.165 615,806 +0.12(+1.45%)
Nov 28, 2005 8.221 8.223 8.030 8.048 417,323 -0.16(-1.92%)
Nov 25, 2005 8.167 8.218 8.126 8.205 42,976 +0.04(+0.50%)
Nov 23, 2005 8.041 8.205 8.022 8.165 388,483 +0.12(+1.54%)
Nov 22, 2005 7.869 8.096 7.850 8.041 617,502 +0.17(+2.13%)
Nov 21, 2005 7.763 7.877 7.746 7.873 1,402,952 +0.09(+1.18%)
Nov 18, 2005 7.594 7.790 7.505 7.781 691,580 +0.21(+2.78%)
Nov 17, 2005 7.509 7.632 7.498 7.571 672,353 +0.07(+0.94%)
Nov 16, 2005 7.450 7.537 7.450 7.500 611,282 +0.08(+1.05%)
Nov 15, 2005 7.426 7.457 7.385 7.422 1,058,010 -0.00(-0.05%)
Nov 14, 2005 7.438 7.447 7.330 7.426 571,133 -0.05(-0.66%)
Nov 11, 2005 7.461 7.480 7.374 7.475 206,965 +0.01(+0.09%)
Nov 10, 2005 7.270 7.468 7.201 7.468 270,298 +0.21(+2.95%)
Nov 09, 2005 7.196 7.334 7.196 7.254 413,930 +0.06(+0.81%)
Nov 08, 2005 7.120 7.236 7.091 7.196 3,965,700 +0.07(+1.04%)
Nov 07, 2005 7.183 7.190 7.086 7.121 790,538 -0.06(-0.84%)
Nov 04, 2005 7.125 7.187 6.992 7.182 214,881 +0.04(+0.52%)
Nov 03, 2005 7.074 7.224 7.061 7.144 383,959 +0.07(+1.00%)
Nov 02, 2005 7.070 7.100 6.844 7.074 734,556 +0.00(+0.00%)
Nov 01, 2005 7.443 7.443 7.033 7.074 887,801 -0.41(-5.50%)
Oct 31, 2005 7.558 7.581 7.441 7.486 523,067 -0.06(-0.82%)
Oct 28, 2005 7.233 7.588 7.233 7.548 606,192 +0.34(+4.79%)
Oct 27, 2005 7.484 7.503 7.197 7.203 244,852 -0.26(-3.46%)
Oct 26, 2005 7.489 7.624 7.410 7.461 373,781 -0.06(-0.85%)
Oct 25, 2005 7.578 7.622 7.491 7.525 312,709 -0.08(-1.07%)
Oct 24, 2005 7.369 7.606 7.369 7.606 498,186 +0.23(+3.14%)
Oct 21, 2005 7.330 7.461 7.330 7.374 280,477 +0.05(+0.72%)
Oct 20, 2005 7.548 7.569 7.254 7.321 327,977 -0.24(-3.23%)
Oct 19, 2005 7.321 7.565 7.224 7.565 432,591 +0.24(+3.33%)
Oct 18, 2005 7.578 7.636 7.228 7.321 529,287 -0.26(-3.38%)
Oct 17, 2005 7.576 7.578 7.427 7.578 191,131 +0.02(+0.23%)
Oct 14, 2005 7.351 7.560 7.302 7.560 255,030 +0.25(+3.46%)
Oct 13, 2005 7.312 7.334 7.213 7.307 305,358 -0.02(-0.31%)
Oct 12, 2005 7.454 7.463 7.288 7.330 391,876 -0.14(-1.85%)
Oct 11, 2005 7.659 7.753 7.463 7.468 356,816 -0.16(-2.13%)
Oct 10, 2005 7.724 7.735 7.631 7.631 266,905 -0.08(-1.05%)
Oct 07, 2005 7.732 7.774 7.689 7.712 631,073 +0.01(+0.14%)
Oct 06, 2005 7.747 7.763 7.622 7.701 927,950 -0.05(-0.59%)
Oct 05, 2005 7.953 7.953 7.735 7.747 391,311 -0.23(-2.86%)
Oct 04, 2005 7.984 8.029 7.924 7.976 387,918 -0.01(-0.11%)
Oct 03, 2005 7.914 8.066 7.914 7.984 496,490 +0.03(+0.33%)
Sep 30, 2005 7.854 7.958 7.843 7.958 320,060 +0.10(+1.21%)
Sep 29, 2005 7.551 7.862 7.542 7.862 347,203 +0.30(+4.00%)
Sep 28, 2005 7.677 7.696 7.548 7.560 439,942 -0.11(-1.41%)
Sep 27, 2005 7.719 7.776 7.604 7.668 392,442 -0.06(-0.76%)
Sep 26, 2005 7.763 7.765 7.675 7.726 304,792 -0.03(-0.39%)
Sep 23, 2005 7.756 7.829 7.585 7.756 534,942 +0.09(+1.15%)
Sep 22, 2005 7.640 7.721 7.585 7.668 633,335 +0.01(+0.12%)
Sep 21, 2005 7.762 7.767 7.657 7.659 652,562 -0.12(-1.57%)
Sep 20, 2005 7.804 7.832 7.746 7.781 573,395 +0.00(+0.00%)
Sep 19, 2005 7.917 7.931 7.779 7.781 199,048 -0.15(-1.94%)
Sep 16, 2005 7.963 7.963 7.891 7.935 701,758 -0.02(-0.20%)
Sep 15, 2005 7.930 8.002 7.928 7.951 386,221 +0.04(+0.47%)
Sep 14, 2005 8.036 8.039 7.910 7.914 219,971 -0.10(-1.26%)
Sep 13, 2005 8.225 8.225 8.013 8.014 467,085 -0.22(-2.73%)
Sep 12, 2005 8.301 8.301 8.205 8.239 154,941 -0.07(-0.79%)
Sep 09, 2005 8.310 8.331 8.228 8.304 266,905 +0.01(+0.13%)
Sep 08, 2005 8.400 8.419 8.159 8.294 491,966 -0.17(-1.99%)
Sep 07, 2005 8.405 8.488 8.347 8.462 315,536 +0.01(+0.15%)
Sep 06, 2005 8.090 8.451 8.083 8.449 421,846 +0.37(+4.57%)
Sep 02, 2005 8.152 8.239 8.073 8.080 296,876 -0.05(-0.65%)
Sep 01, 2005 7.990 8.135 7.990 8.133 356,251 +0.15(+1.84%)
Aug 31, 2005 7.751 7.986 7.751 7.986 302,530 +0.22(+2.87%)
Aug 30, 2005 7.663 7.781 7.641 7.763 327,412 +0.10(+1.32%)
Aug 29, 2005 7.650 7.693 7.551 7.663 127,232 -0.01(-0.07%)
Aug 26, 2005 7.781 7.781 7.583 7.668 312,709 -0.13(-1.61%)
Aug 25, 2005 7.772 7.809 7.726 7.793 184,911 +0.02(+0.27%)
Aug 24, 2005 7.689 7.802 7.673 7.772 161,161 +0.10(+1.31%)
Aug 23, 2005 7.601 7.677 7.537 7.671 118,184 +0.09(+1.19%)
Aug 22, 2005 7.526 7.583 7.484 7.581 92,172 +0.07(+0.97%)
Aug 19, 2005 7.498 7.542 7.475 7.509 92,738 -0.02(-0.21%)
Aug 18, 2005 7.537 7.664 7.445 7.525 254,465 -0.05(-0.63%)
Aug 17, 2005 7.567 7.710 7.518 7.572 314,406 -0.01(-0.16%)
Aug 16, 2005 7.551 7.638 7.472 7.585 365,299 +0.03(+0.44%)
Aug 15, 2005 7.464 7.551 7.401 7.551 266,905 +0.07(+0.92%)
Aug 12, 2005 7.463 7.533 7.378 7.482 368,691 -0.01(-0.14%)
Aug 11, 2005 7.173 7.493 7.173 7.493 428,067 +0.30(+4.21%)
Aug 10, 2005 7.208 7.291 7.189 7.190 649,734 +0.00(+0.02%)
Aug 09, 2005 7.189 7.266 7.180 7.189 695,538 +0.01(+0.12%)
Aug 08, 2005 7.330 7.424 7.178 7.180 453,513 -0.19(-2.64%)
Aug 05, 2005 7.659 7.680 7.373 7.374 503,841 -0.28(-3.61%)
Aug 04, 2005 7.795 7.795 7.648 7.650 461,995 -0.16(-1.99%)
Aug 03, 2005 7.825 7.864 7.767 7.806 360,209 -0.03(-0.43%)
Aug 02, 2005 7.746 7.845 7.701 7.839 415,626 +0.09(+1.14%)
Aug 01, 2005 7.781 7.823 7.737 7.751 408,275 -0.04(-0.54%)
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%)
Jul 01, 2005 7.049 7.088 7.042 7.088 491,400 +0.06(+0.80%)
Jun 30, 2005 7.061 7.090 6.994 7.031 305,923 -0.03(-0.43%)
Jun 29, 2005 7.038 7.100 7.000 7.061 271,429 +0.05(+0.68%)
Jun 28, 2005 6.948 7.090 6.897 7.014 568,871 +0.10(+1.46%)
Jun 27, 2005 6.906 6.939 6.854 6.913 314,406 -0.02(-0.28%)
Jun 24, 2005 6.879 6.932 6.835 6.932 655,954 +0.05(+0.67%)
Jun 23, 2005 6.860 6.945 6.860 6.886 267,471 +0.01(+0.13%)
Jun 22, 2005 6.854 6.902 6.815 6.877 246,548 +0.03(+0.39%)
Jun 21, 2005 6.968 6.985 6.849 6.851 247,679 -0.10(-1.40%)
Jun 20, 2005 6.959 7.022 6.913 6.948 590,359 -0.01(-0.15%)
Jun 17, 2005 6.897 6.983 6.883 6.959 536,073 +0.07(+1.03%)
Jun 16, 2005 6.738 6.888 6.685 6.888 1,035,391 +0.15(+2.23%)
Jun 15, 2005 6.755 6.769 6.667 6.738 560,389 -0.01(-0.10%)
Jun 14, 2005 6.640 6.747 6.623 6.745 691,580 +0.11(+1.71%)
Jun 13, 2005 6.693 6.699 6.584 6.632 1,149,617 -0.08(-1.19%)
Jun 10, 2005 6.729 6.773 6.702 6.711 131,756 -0.01(-0.11%)
Jun 09, 2005 6.750 6.752 6.704 6.718 256,727 -0.05(-0.68%)
Jun 08, 2005 6.771 6.900 6.764 6.764 186,042 -0.01(-0.08%)
Jun 07, 2005 6.738 6.844 6.711 6.769 292,917 +0.05(+0.68%)
Jun 06, 2005 6.640 6.738 6.632 6.724 460,864 +0.10(+1.44%)
Jun 03, 2005 6.685 6.761 6.624 6.628 382,828 -0.05(-0.72%)
Jun 02, 2005 6.750 6.789 6.649 6.676 377,174 -0.07(-1.07%)
Jun 01, 2005 6.686 6.808 6.674 6.748 737,949 +0.05(+0.69%)
May 31, 2005 6.628 6.722 6.616 6.702 661,044 +0.09(+1.34%)
May 27, 2005 6.614 6.623 6.543 6.614 331,935 +0.03(+0.40%)
May 26, 2005 6.610 6.639 6.566 6.587 428,067 -0.01(-0.13%)
May 25, 2005 6.614 6.633 6.552 6.596 511,192 -0.03(-0.40%)
May 24, 2005 6.640 6.647 6.557 6.623 413,364 -0.03(-0.40%)
May 23, 2005 6.525 6.649 6.520 6.649 508,365 +0.09(+1.40%)
May 20, 2005 6.582 6.623 6.511 6.557 658,216 -0.19(-2.88%)
May 19, 2005 6.635 6.752 6.614 6.752 392,442 +0.10(+1.49%)
May 18, 2005 6.550 6.658 6.550 6.653 304,227 +0.13(+1.98%)
May 17, 2005 6.570 6.571 6.465 6.524 253,334 -0.05(-0.70%)
May 16, 2005 6.395 6.570 6.395 6.570 344,376 +0.17(+2.60%)
May 13, 2005 6.506 6.506 6.388 6.403 766,788 -0.10(-1.58%)
May 12, 2005 6.508 6.552 6.476 6.506 355,685 +0.00(+0.03%)
May 11, 2005 6.587 6.598 6.485 6.504 617,502 -0.10(-1.53%)
May 10, 2005 6.543 6.605 6.462 6.605 467,085 +0.04(+0.67%)
May 09, 2005 6.324 6.561 6.320 6.561 359,644 +0.23(+3.63%)
May 06, 2005 6.570 6.570 6.331 6.331 345,507 -0.21(-3.24%)
May 05, 2005 6.453 6.552 6.393 6.543 332,501 +0.09(+1.37%)
May 04, 2005 6.310 6.455 6.265 6.455 237,500 +0.14(+2.16%)
May 03, 2005 6.377 6.395 6.260 6.319 353,989 -0.07(-1.02%)
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.