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 (%)
Nov 30, 2006 9.231 9.286 9.160 9.190 903,634 -0.04(-0.44%)
Nov 29, 2006 9.086 9.240 9.086 9.231 502,144 +0.17(+1.89%)
Nov 28, 2006 9.097 9.097 8.984 9.060 447,858 -0.04(-0.47%)
Nov 27, 2006 9.206 9.291 9.090 9.102 1,448,190 -0.15(-1.61%)
Nov 24, 2006 9.222 9.266 9.155 9.251 200,744 -0.01(-0.06%)
Nov 22, 2006 9.175 9.300 9.153 9.256 1,111,730 +0.08(+0.91%)
Nov 21, 2006 9.095 9.194 9.063 9.173 440,507 +0.07(+0.72%)
Nov 20, 2006 8.842 9.107 8.842 9.107 584,704 +0.25(+2.81%)
Nov 17, 2006 9.007 9.007 8.842 8.858 665,568 -0.15(-1.67%)
Nov 16, 2006 8.991 9.024 8.939 9.008 302,530 +0.04(+0.47%)
Nov 15, 2006 8.978 9.037 8.943 8.966 461,995 -0.01(-0.14%)
Nov 14, 2006 8.789 8.978 8.734 8.978 438,811 +0.20(+2.26%)
Nov 13, 2006 8.720 8.824 8.706 8.780 528,156 +0.04(+0.49%)
Nov 10, 2006 8.701 8.762 8.701 8.738 279,911 +0.03(+0.35%)
Nov 09, 2006 8.665 8.715 8.617 8.708 607,323 +0.08(+0.90%)
Nov 08, 2006 8.568 8.662 8.543 8.630 344,941 +0.05(+0.62%)
Nov 07, 2006 8.570 8.644 8.556 8.577 491,966 -0.01(-0.10%)
Nov 06, 2006 8.513 8.642 8.476 8.586 519,674 +0.08(+0.98%)
Nov 03, 2006 8.545 8.609 8.449 8.503 1,123,040 -0.03(-0.31%)
Nov 02, 2006 8.623 8.660 8.501 8.529 1,197,117 -0.13(-1.49%)
Nov 01, 2006 8.780 8.842 8.640 8.658 794,497 -0.05(-0.63%)
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%)
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.