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: 6:30 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, 2007 10.01 10.11 9.658 10.07 1,814,950 +0.11(+1.09%)
Oct 30, 2007 9.920 10.02 9.920 9.962 717,898 +0.02(+0.18%)
Oct 29, 2007 10.07 10.12 9.880 9.944 589,185 -0.06(-0.58%)
Oct 26, 2007 10.10 10.18 9.910 10.00 807,198 +0.06(+0.61%)
Oct 25, 2007 9.920 10.15 9.876 9.942 1,595,938 +0.05(+0.53%)
Oct 24, 2007 9.896 9.922 9.631 9.890 625,604 -0.10(-0.98%)
Oct 23, 2007 9.890 9.988 9.742 9.988 521,835 +0.19(+1.90%)
Oct 22, 2007 9.549 9.816 9.549 9.802 787,742 +0.13(+1.37%)
Oct 19, 2007 10.17 10.18 9.670 9.670 1,195,332 -0.56(-5.43%)
Oct 18, 2007 10.16 10.28 10.07 10.22 955,867 -0.06(-0.57%)
Oct 17, 2007 10.21 10.35 9.952 10.28 1,017,729 -0.11(-1.10%)
Oct 16, 2007 10.53 10.57 10.37 10.40 569,229 -0.05(-0.44%)
Oct 15, 2007 10.81 10.86 10.38 10.44 678,486 -0.32(-3.02%)
Oct 12, 2007 10.88 10.96 10.77 10.77 416,570 -0.11(-1.03%)
Oct 11, 2007 11.01 11.08 10.85 10.88 633,586 -0.06(-0.53%)
Oct 10, 2007 10.93 11.02 10.82 10.94 858,584 +0.06(+0.59%)
Oct 09, 2007 10.97 10.97 10.79 10.87 501,381 -0.04(-0.39%)
Oct 08, 2007 11.02 11.02 10.84 10.92 525,327 -0.17(-1.54%)
Oct 05, 2007 10.98 11.15 10.88 11.09 873,550 +0.24(+2.26%)
Oct 04, 2007 10.86 10.87 10.68 10.84 381,149 +0.00(+0.00%)
Oct 03, 2007 10.78 10.90 10.73 10.84 682,976 +0.02(+0.17%)
Oct 02, 2007 10.58 10.84 10.54 10.82 897,497 +0.30(+2.82%)
Oct 01, 2007 10.38 10.59 10.30 10.53 1,019,225 +0.14(+1.39%)
Sep 28, 2007 10.56 10.57 10.33 10.38 621,114 -0.16(-1.52%)
Sep 27, 2007 10.59 10.66 10.49 10.54 472,944 -0.00(-0.04%)
Sep 26, 2007 10.27 10.60 10.27 10.55 511,857 +0.07(+0.67%)
Sep 25, 2007 10.64 10.65 10.42 10.48 1,048,660 -0.20(-1.90%)
Sep 24, 2007 10.47 10.68 10.44 10.68 938,406 +0.31(+2.96%)
Sep 21, 2007 10.28 10.47 10.28 10.37 1,034,691 -0.08(-0.79%)
Sep 20, 2007 10.52 10.52 10.34 10.46 896,998 -0.06(-0.59%)
Sep 19, 2007 10.41 10.55 10.38 10.52 912,463 +0.23(+2.20%)
Sep 18, 2007 9.876 10.43 9.844 10.29 931,920 +0.44(+4.46%)
Sep 17, 2007 10.07 10.07 9.830 9.852 1,148,437 -0.23(-2.27%)
Sep 14, 2007 10.00 10.08 9.930 10.08 627,100 -0.03(-0.30%)
Sep 13, 2007 9.902 10.25 9.842 10.11 452,989 +0.24(+2.42%)
Sep 12, 2007 9.880 9.972 9.808 9.872 409,586 -0.03(-0.26%)
Sep 11, 2007 9.704 9.980 9.704 9.898 573,220 +0.23(+2.34%)
Sep 10, 2007 9.649 9.858 9.457 9.672 878,539 +0.10(+1.07%)
Sep 07, 2007 9.712 9.712 9.521 9.569 651,546 -0.29(-2.91%)
Sep 06, 2007 9.635 9.864 9.541 9.856 469,452 +0.23(+2.42%)
Sep 05, 2007 9.862 9.862 9.613 9.623 425,550 -0.31(-3.15%)
Sep 04, 2007 9.740 10.06 9.651 9.936 471,946 +0.17(+1.79%)
Aug 31, 2007 9.621 9.826 9.537 9.762 713,907 +0.24(+2.55%)
Aug 30, 2007 9.415 9.595 9.365 9.519 429,042 +0.02(+0.25%)
Aug 29, 2007 9.202 9.495 9.202 9.495 463,465 +0.33(+3.56%)
Aug 28, 2007 9.515 9.515 9.168 9.168 587,688 -0.37(-3.91%)
Aug 27, 2007 9.641 9.742 9.451 9.541 555,261 -0.16(-1.63%)
Aug 24, 2007 9.784 9.784 9.517 9.700 636,080 -0.10(-1.00%)
Aug 23, 2007 9.952 10.03 9.778 9.798 585,693 -0.12(-1.25%)
Aug 22, 2007 10.07 10.22 9.846 9.922 656,036 -0.12(-1.16%)
Aug 21, 2007 9.742 10.05 9.722 10.04 697,443 +0.26(+2.71%)
Aug 20, 2007 9.872 9.960 9.682 9.774 1,280,642 -0.09(-0.89%)
Aug 17, 2007 9.962 10.17 9.678 9.862 1,982,077 +0.27(+2.82%)
Aug 16, 2007 9.259 9.599 9.178 9.591 2,477,471 +0.33(+3.59%)
Aug 15, 2007 9.221 9.647 9.154 9.259 1,315,564 +0.04(+0.41%)
Aug 14, 2007 9.493 9.573 9.221 9.221 516,347 -0.27(-2.85%)
Aug 13, 2007 9.698 9.760 9.473 9.491 754,815 -0.21(-2.13%)
Aug 10, 2007 9.872 10.16 9.635 9.698 1,423,324 -0.25(-2.48%)
Aug 09, 2007 9.076 10.30 9.076 9.944 1,550,540 +0.01(+0.10%)
Aug 08, 2007 9.497 9.994 9.497 9.934 1,422,326 +0.53(+5.67%)
Aug 07, 2007 9.381 9.579 9.221 9.401 1,342,005 +0.02(+0.21%)
Aug 06, 2007 8.764 9.469 8.764 9.381 1,436,295 +0.44(+4.91%)
Aug 03, 2007 8.980 9.381 8.922 8.942 910,468 -0.44(-4.68%)
Aug 02, 2007 9.100 9.427 9.098 9.381 836,134 +0.23(+2.47%)
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.