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

Equity Lifestyle Properties (NY: ELS )

71.81 -1.76 (-2.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 8.567 8.593 8.435 8.485 461,470 -0.07(-0.82%)
Oct 28, 2005 8.198 8.601 8.198 8.555 534,806 +0.39(+4.79%)
Oct 27, 2005 8.483 8.505 8.158 8.164 216,017 -0.29(-3.46%)
Oct 26, 2005 8.489 8.641 8.399 8.457 329,764 -0.07(-0.85%)
Oct 25, 2005 8.589 8.639 8.491 8.529 275,884 -0.09(-1.07%)
Oct 24, 2005 8.353 8.621 8.353 8.621 439,519 +0.26(+3.14%)
Oct 21, 2005 8.309 8.457 8.309 8.359 247,447 +0.06(+0.72%)
Oct 20, 2005 8.555 8.579 8.222 8.298 289,354 -0.28(-3.23%)
Oct 19, 2005 8.298 8.575 8.188 8.575 381,648 +0.28(+3.33%)
Oct 18, 2005 8.589 8.655 8.192 8.298 466,958 -0.29(-3.38%)
Oct 17, 2005 8.587 8.589 8.419 8.589 168,623 +0.02(+0.23%)
Oct 14, 2005 8.333 8.569 8.276 8.569 224,997 +0.29(+3.46%)
Oct 13, 2005 8.288 8.313 8.176 8.282 269,398 -0.03(-0.31%)
Oct 12, 2005 8.449 8.459 8.260 8.309 345,728 -0.16(-1.85%)
Oct 11, 2005 8.681 8.788 8.459 8.465 314,797 -0.18(-2.13%)
Oct 10, 2005 8.755 8.768 8.649 8.649 235,474 -0.09(-1.05%)
Oct 07, 2005 8.764 8.812 8.715 8.741 556,757 +0.01(+0.14%)
Oct 06, 2005 8.782 8.800 8.639 8.729 818,673 -0.05(-0.59%)
Oct 05, 2005 9.014 9.014 8.768 8.782 345,229 -0.26(-2.86%)
Oct 04, 2005 9.050 9.100 8.982 9.040 342,236 -0.01(-0.11%)
Oct 03, 2005 8.970 9.142 8.970 9.050 438,022 +0.03(+0.33%)
Sep 30, 2005 8.902 9.020 8.890 9.020 282,369 +0.11(+1.21%)
Sep 29, 2005 8.559 8.912 8.549 8.912 306,316 +0.34(+4.00%)
Sep 28, 2005 8.701 8.723 8.555 8.569 388,133 -0.12(-1.41%)
Sep 27, 2005 8.749 8.814 8.619 8.691 346,227 -0.07(-0.76%)
Sep 26, 2005 8.800 8.802 8.699 8.758 268,899 -0.03(-0.39%)
Sep 23, 2005 8.792 8.874 8.597 8.792 471,946 +0.10(+1.15%)
Sep 22, 2005 8.659 8.751 8.597 8.691 558,753 +0.01(+0.12%)
Sep 21, 2005 8.798 8.804 8.679 8.681 575,715 -0.14(-1.57%)
Sep 20, 2005 8.846 8.878 8.780 8.820 505,871 +0.00(+0.00%)
Sep 19, 2005 8.974 8.990 8.818 8.820 175,608 -0.17(-1.94%)
Sep 16, 2005 9.026 9.026 8.944 8.994 619,118 -0.02(-0.20%)
Sep 15, 2005 8.988 9.070 8.986 9.012 340,739 +0.04(+0.47%)
Sep 14, 2005 9.108 9.112 8.966 8.970 194,066 -0.11(-1.26%)
Sep 13, 2005 9.323 9.323 9.082 9.084 412,080 -0.25(-2.73%)
Sep 12, 2005 9.409 9.409 9.301 9.339 136,694 -0.07(-0.79%)
Sep 09, 2005 9.419 9.443 9.327 9.413 235,474 +0.01(+0.13%)
Sep 08, 2005 9.521 9.543 9.249 9.401 434,031 -0.19(-1.99%)
Sep 07, 2005 9.527 9.621 9.461 9.591 278,378 +0.01(+0.15%)
Sep 06, 2005 9.170 9.579 9.162 9.577 372,169 +0.42(+4.57%)
Sep 02, 2005 9.241 9.339 9.150 9.158 261,915 -0.06(-0.65%)
Sep 01, 2005 9.056 9.221 9.056 9.219 314,298 +0.17(+1.84%)
Aug 31, 2005 8.786 9.052 8.786 9.052 266,904 +0.25(+2.87%)
Aug 30, 2005 8.685 8.820 8.661 8.800 288,855 +0.11(+1.32%)
Aug 29, 2005 8.671 8.719 8.559 8.685 112,249 -0.01(-0.07%)
Aug 26, 2005 8.820 8.820 8.595 8.691 275,884 -0.14(-1.61%)
Aug 25, 2005 8.810 8.852 8.758 8.834 163,135 +0.02(+0.27%)
Aug 24, 2005 8.715 8.844 8.697 8.810 142,182 +0.11(+1.31%)
Aug 23, 2005 8.615 8.701 8.543 8.695 104,267 +0.10(+1.19%)
Aug 22, 2005 8.531 8.595 8.483 8.593 81,318 +0.08(+0.97%)
Aug 19, 2005 8.499 8.549 8.473 8.511 81,817 -0.02(-0.21%)
Aug 18, 2005 8.543 8.687 8.439 8.529 224,499 -0.05(-0.63%)
Aug 17, 2005 8.577 8.739 8.521 8.583 277,381 -0.01(-0.16%)
Aug 16, 2005 8.559 8.657 8.469 8.597 322,280 +0.04(+0.44%)
Aug 15, 2005 8.461 8.559 8.389 8.559 235,474 +0.08(+0.92%)
Aug 12, 2005 8.459 8.539 8.363 8.481 325,274 -0.01(-0.14%)
Aug 11, 2005 8.130 8.493 8.130 8.493 377,657 +0.34(+4.21%)
Aug 10, 2005 8.170 8.264 8.148 8.150 573,220 +0.00(+0.02%)
Aug 09, 2005 8.148 8.236 8.138 8.148 613,630 +0.01(+0.12%)
Aug 08, 2005 8.309 8.415 8.136 8.138 400,107 -0.22(-2.64%)
Aug 05, 2005 8.681 8.705 8.357 8.359 444,508 -0.31(-3.61%)
Aug 04, 2005 8.836 8.836 8.669 8.671 407,590 -0.18(-1.99%)
Aug 03, 2005 8.870 8.914 8.804 8.848 317,790 -0.04(-0.43%)
Aug 02, 2005 8.780 8.892 8.729 8.886 366,681 +0.10(+1.14%)
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.