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

Equity Lifestyle Properties (NY: ELS )

65.13 +0.35 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Nov 30, 2005 8.137 8.163 8.059 8.138 750,794 +0.03(+0.41%)
Nov 29, 2005 7.989 8.128 8.010 8.105 620,345 +0.12(+1.45%)
Nov 28, 2005 8.161 8.163 7.972 7.989 420,399 -0.16(-1.92%)
Nov 25, 2005 8.107 8.158 8.066 8.145 43,293 +0.04(+0.50%)
Nov 23, 2005 7.982 8.145 7.964 8.105 391,347 +0.12(+1.54%)
Nov 22, 2005 7.812 8.037 7.793 7.982 622,053 +0.17(+2.13%)
Nov 21, 2005 7.707 7.819 7.689 7.815 1,413,292 +0.09(+1.18%)
Nov 18, 2005 7.538 7.733 7.450 7.724 696,677 +0.21(+2.78%)
Nov 17, 2005 7.454 7.577 7.443 7.515 677,309 +0.07(+0.94%)
Nov 16, 2005 7.396 7.482 7.396 7.445 615,787 +0.08(+1.05%)
Nov 15, 2005 7.371 7.403 7.331 7.368 1,065,808 -0.00(-0.05%)
Nov 14, 2005 7.384 7.392 7.276 7.371 575,342 -0.05(-0.66%)
Nov 11, 2005 7.406 7.426 7.320 7.420 208,490 +0.01(+0.09%)
Nov 10, 2005 7.217 7.413 7.148 7.413 272,291 +0.21(+2.95%)
Nov 09, 2005 7.143 7.280 7.143 7.201 416,981 +0.06(+0.81%)
Nov 08, 2005 7.068 7.183 7.039 7.143 3,994,930 +0.07(+1.04%)
Nov 07, 2005 7.131 7.138 7.034 7.069 796,365 -0.06(-0.84%)
Nov 04, 2005 7.073 7.134 6.941 7.129 216,465 +0.04(+0.52%)
Nov 03, 2005 7.022 7.171 7.010 7.092 386,789 +0.07(+1.00%)
Nov 02, 2005 7.018 7.048 6.794 7.022 739,970 +0.00(+0.00%)
Nov 01, 2005 7.389 7.389 6.982 7.022 894,344 -0.41(-5.50%)
Oct 31, 2005 7.503 7.526 7.387 7.431 526,923 -0.06(-0.82%)
Oct 28, 2005 7.180 7.533 7.180 7.492 610,661 +0.34(+4.79%)
Oct 27, 2005 7.429 7.448 7.145 7.150 246,656 -0.26(-3.46%)
Oct 26, 2005 7.434 7.568 7.355 7.406 376,536 -0.06(-0.85%)
Oct 25, 2005 7.522 7.566 7.436 7.470 315,014 -0.08(-1.07%)
Oct 24, 2005 7.315 7.550 7.315 7.550 501,858 +0.23(+3.14%)
Oct 21, 2005 7.276 7.406 7.276 7.320 282,544 +0.05(+0.72%)
Oct 20, 2005 7.492 7.513 7.201 7.268 330,394 -0.24(-3.23%)
Oct 19, 2005 7.268 7.510 7.171 7.510 435,779 +0.24(+3.33%)
Oct 18, 2005 7.522 7.580 7.175 7.268 533,189 -0.25(-3.38%)
Oct 17, 2005 7.520 7.522 7.373 7.522 192,540 +0.02(+0.23%)
Oct 14, 2005 7.298 7.505 7.248 7.505 256,910 +0.25(+3.46%)
Oct 13, 2005 7.259 7.280 7.161 7.254 307,609 -0.02(-0.31%)
Oct 12, 2005 7.399 7.408 7.234 7.276 394,765 -0.14(-1.85%)
Oct 11, 2005 7.603 7.696 7.408 7.413 359,446 -0.16(-2.13%)
Oct 10, 2005 7.668 7.678 7.575 7.575 268,873 -0.08(-1.05%)
Oct 07, 2005 7.675 7.717 7.633 7.656 635,725 +0.01(+0.14%)
Oct 06, 2005 7.691 7.707 7.566 7.645 934,789 -0.05(-0.59%)
Oct 05, 2005 7.894 7.894 7.678 7.691 394,195 -0.23(-2.86%)
Oct 04, 2005 7.926 7.970 7.866 7.917 390,777 -0.01(-0.11%)
Oct 03, 2005 7.856 8.007 7.856 7.926 500,149 +0.03(+0.33%)
Sep 30, 2005 7.796 7.900 7.786 7.900 322,419 +0.09(+1.21%)
Sep 29, 2005 7.496 7.805 7.487 7.805 349,762 +0.30(+4.00%)
Sep 28, 2005 7.621 7.640 7.492 7.505 443,184 -0.11(-1.41%)
Sep 27, 2005 7.663 7.719 7.549 7.612 395,334 -0.06(-0.76%)
Sep 26, 2005 7.707 7.708 7.619 7.670 307,039 -0.03(-0.39%)
Sep 23, 2005 7.700 7.771 7.529 7.700 538,885 +0.09(+1.15%)
Sep 22, 2005 7.584 7.664 7.529 7.612 638,004 +0.01(+0.12%)
Sep 21, 2005 7.705 7.710 7.601 7.603 657,372 -0.12(-1.57%)
Sep 20, 2005 7.747 7.775 7.689 7.724 577,621 +0.00(+0.00%)
Sep 19, 2005 7.859 7.873 7.722 7.724 200,515 -0.15(-1.94%)
Sep 16, 2005 7.905 7.905 7.833 7.877 706,931 -0.02(-0.20%)
Sep 15, 2005 7.872 7.944 7.870 7.893 389,068 +0.04(+0.47%)
Sep 14, 2005 7.977 7.980 7.852 7.856 221,592 -0.10(-1.26%)
Sep 13, 2005 8.165 8.165 7.954 7.956 470,527 -0.22(-2.73%)
Sep 12, 2005 8.240 8.240 8.145 8.179 156,083 -0.06(-0.79%)
Sep 09, 2005 8.249 8.270 8.168 8.244 268,873 +0.01(+0.13%)
Sep 08, 2005 8.339 8.358 8.100 8.233 495,592 -0.17(-1.99%)
Sep 07, 2005 8.344 8.426 8.286 8.400 317,862 +0.01(+0.15%)
Sep 06, 2005 8.031 8.389 8.024 8.388 424,956 +0.37(+4.57%)
Sep 02, 2005 8.093 8.179 8.014 8.021 299,064 -0.05(-0.65%)
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.