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

Equity Lifestyle Properties (NY: ELS )

70.12 +0.02 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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, 2008 7.828 8.368 7.750 8.368 1,869,025 +0.47(+6.01%)
Oct 30, 2008 7.808 7.948 7.523 7.894 1,150,078 +0.17(+2.19%)
Oct 29, 2008 8.095 8.139 7.539 7.724 2,595,068 -0.23(-2.91%)
Oct 28, 2008 7.164 7.956 6.887 7.956 2,624,547 +1.00(+14.45%)
Oct 27, 2008 7.089 7.457 6.921 6.951 1,914,773 -0.21(-2.92%)
Oct 24, 2008 7.101 7.535 6.903 7.160 2,281,394 -0.53(-6.94%)
Oct 23, 2008 7.443 7.850 7.101 7.695 3,554,785 +0.31(+4.15%)
Oct 22, 2008 7.447 7.830 7.236 7.388 3,733,806 -0.26(-3.36%)
Oct 21, 2008 7.585 8.000 7.543 7.645 1,990,035 +0.08(+1.00%)
Oct 20, 2008 7.673 7.689 7.174 7.569 930,378 -0.04(-0.50%)
Oct 17, 2008 7.394 7.970 7.342 7.607 1,541,934 -0.15(-1.93%)
Oct 16, 2008 7.196 7.806 6.868 7.756 2,529,375 +0.66(+9.36%)
Oct 15, 2008 7.892 8.113 7.007 7.093 2,079,668 -1.09(-13.30%)
Oct 14, 2008 8.968 8.994 7.744 8.181 2,383,436 -0.72(-8.10%)
Oct 13, 2008 8.669 8.988 8.290 8.902 2,261,704 +0.30(+3.47%)
Oct 10, 2008 7.328 8.603 7.029 8.603 3,966,346 +1.09(+14.48%)
Oct 09, 2008 7.984 8.209 7.459 7.515 2,333,494 -0.42(-5.30%)
Oct 08, 2008 8.023 8.470 7.934 7.936 1,500,045 -0.19(-2.28%)
Oct 07, 2008 8.625 8.749 8.121 8.121 1,724,728 -0.45(-5.23%)
Oct 06, 2008 8.669 8.908 8.284 8.569 1,649,129 -0.40(-4.51%)
Oct 03, 2008 9.885 9.927 8.942 8.974 2,081,745 -0.68(-7.08%)
Oct 02, 2008 10.31 10.36 9.624 9.658 1,221,195 -0.67(-6.52%)
Oct 01, 2008 10.62 10.62 10.15 10.33 948,668 -0.24(-2.24%)
Sep 30, 2008 10.42 10.75 10.31 10.57 1,798,018 +0.37(+3.63%)
Sep 29, 2008 10.48 10.67 10.20 10.20 1,549,701 -0.55(-5.08%)
Sep 26, 2008 10.13 10.76 10.11 10.74 0 +0.42(+4.07%)
Sep 25, 2008 10.15 10.49 10.05 10.32 1,423,503 +0.18(+1.79%)
Sep 24, 2008 10.19 10.44 9.963 10.14 1,382,222 -0.13(-1.28%)
Sep 23, 2008 10.09 10.52 10.07 10.27 1,439,731 +0.14(+1.40%)
Sep 22, 2008 10.70 10.80 10.13 10.13 1,694,472 -0.67(-6.19%)
Sep 19, 2008 10.59 11.15 10.40 10.80 0 +0.42(+4.09%)
Sep 18, 2008 9.778 10.38 9.256 10.38 2,349,314 +0.78(+8.09%)
Sep 17, 2008 9.720 9.939 9.537 9.600 1,648,193 -0.36(-3.64%)
Sep 16, 2008 9.417 9.997 9.417 9.963 1,775,834 +0.59(+6.33%)
Sep 15, 2008 9.517 9.925 9.370 9.370 1,848,096 -0.49(-4.99%)
Sep 12, 2008 9.750 9.979 9.750 9.861 1,153,449 -0.01(-0.06%)
Sep 11, 2008 9.959 10.02 9.682 9.867 1,110,168 -0.19(-1.92%)
Sep 10, 2008 9.937 10.16 9.847 10.06 1,455,302 +0.26(+2.70%)
Sep 09, 2008 10.16 10.28 9.726 9.796 1,427,577 -0.40(-3.89%)
Sep 08, 2008 10.24 10.30 10.05 10.19 1,695,687 +0.25(+2.52%)
Sep 05, 2008 9.849 10.02 9.688 9.941 0 -0.01(-0.06%)
Sep 04, 2008 10.11 10.18 9.929 9.947 1,560,904 -0.28(-2.71%)
Sep 03, 2008 10.03 10.25 10.01 10.22 1,093,578 +0.14(+1.42%)
Sep 02, 2008 10.04 10.32 9.891 10.08 845,503 +0.19(+1.91%)
Aug 29, 2008 9.891 9.971 9.754 9.891 922,018 -0.02(-0.20%)
Aug 28, 2008 9.618 9.911 9.604 9.911 1,244,711 +0.30(+3.17%)
Aug 27, 2008 9.501 9.652 9.453 9.606 920,431 +0.05(+0.48%)
Aug 26, 2008 9.527 9.684 9.354 9.561 814,864 +0.02(+0.25%)
Aug 25, 2008 9.768 9.768 9.537 9.537 904,715 -0.31(-3.19%)
Aug 22, 2008 9.545 9.851 9.545 9.851 1,226,061 +0.34(+3.56%)
Aug 21, 2008 9.535 9.628 9.405 9.513 767,561 -0.04(-0.40%)
Aug 20, 2008 9.748 9.754 9.505 9.551 1,689,439 -0.20(-2.06%)
Aug 19, 2008 9.760 9.813 9.600 9.752 1,376,144 -0.09(-0.95%)
Aug 18, 2008 10.00 10.06 9.740 9.845 1,231,195 -0.13(-1.28%)
Aug 15, 2008 10.19 10.29 9.945 9.973 0 -0.14(-1.40%)
Aug 14, 2008 9.766 10.12 9.766 10.11 717,816 +0.26(+2.63%)
Aug 13, 2008 9.728 9.951 9.660 9.855 1,081,800 +0.15(+1.50%)
Aug 12, 2008 9.710 9.802 9.614 9.710 898,497 -0.11(-1.08%)
Aug 11, 2008 9.750 9.915 9.648 9.815 1,078,485 +0.04(+0.45%)
Aug 08, 2008 9.411 9.772 9.385 9.772 956,338 +0.33(+3.54%)
Aug 07, 2008 9.491 9.670 9.360 9.437 611,124 -0.21(-2.17%)
Aug 06, 2008 9.694 9.730 9.575 9.646 687,032 -0.14(-1.38%)
Aug 05, 2008 9.577 9.786 9.497 9.782 1,159,692 +0.30(+3.17%)
Aug 04, 2008 9.539 9.664 9.342 9.481 933,982 -0.11(-1.10%)
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.