Indicators

Equity Lifestyle Properties (NY: ELS )

62.77 +0.17 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.483	8.711	8.428	8.545	1,995,313	+0.12(+1.47%)
Jan 28, 2010	8.379	8.478	8.313	8.421	1,261,118	+0.06(+0.70%)
Jan 27, 2010	8.301	8.366	8.142	8.363	1,451,051	+0.01(+0.13%)
Jan 26, 2010	8.280	8.456	8.198	8.352	2,583,224	+0.06(+0.75%)
Jan 25, 2010	8.329	8.373	8.136	8.290	2,763,606	+0.01(+0.17%)
Jan 22, 2010	8.460	8.547	8.191	8.276	1,926,313	-0.18(-2.17%)
Jan 21, 2010	8.768	8.823	8.400	8.460	1,361,428	-0.28(-3.22%)
Jan 20, 2010	8.842	8.858	8.630	8.741	686,270	-0.18(-2.04%)
Jan 19, 2010	8.817	8.932	8.768	8.923	1,425,446	+0.14(+1.59%)
Jan 15, 2010	8.793	8.784	8.784	8.784	3,073,940	+0.01(+0.14%)
Jan 14, 2010	8.715	8.800	8.648	8.771	962,760	+0.01(+0.14%)
Jan 13, 2010	8.596	8.782	8.561	8.759	1,056,392	+0.23(+2.70%)
Jan 12, 2010	8.701	8.766	8.492	8.529	1,953,269	-0.23(-2.62%)
Jan 11, 2010	8.789	8.821	8.648	8.759	2,111,937	-0.00(-0.04%)
Jan 08, 2010	8.748	8.791	8.708	8.762	1,383,148	-0.04(-0.40%)
Jan 07, 2010	8.846	8.932	8.709	8.798	2,489,253	-0.08(-0.96%)
Jan 06, 2010	8.888	9.008	8.812	8.883	1,600,948	-0.03(-0.36%)
Jan 05, 2010	8.824	8.925	8.736	8.915	877,147	+0.04(+0.44%)

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.