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

Equity Lifestyle Properties (NY: ELS )

60.95 +0.66 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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%)
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.