Skip to main content

Equity Lifestyle Properties (NY: ELS )

70.12 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.806 6.915 6.567 6.895 1,332,726 +0.12(+1.73%)
Nov 26, 2008 6.531 6.818 6.367 6.778 3,304,160 +0.08(+1.19%)
Nov 25, 2008 6.575 6.802 6.092 6.698 3,685,017 +0.23(+3.48%)
Nov 24, 2008 5.365 6.602 5.184 6.473 4,975,895 +1.12(+20.92%)
Nov 21, 2008 4.954 5.435 4.506 5.353 5,384,195 +0.59(+12.34%)
Nov 20, 2008 5.500 5.500 4.723 4.765 5,522,687 -0.73(-13.24%)
Nov 19, 2008 6.166 6.238 5.457 5.492 2,596,177 -0.78(-12.45%)
Nov 18, 2008 6.391 6.535 5.893 6.274 2,843,741 -0.16(-2.42%)
Nov 17, 2008 6.595 6.712 6.387 6.429 2,209,710 -0.23(-3.50%)
Nov 14, 2008 7.202 7.274 6.656 6.662 1,892,508 -0.79(-10.64%)
Nov 13, 2008 7.099 7.499 6.718 7.455 4,370,280 +0.48(+6.82%)
Nov 12, 2008 7.302 7.493 6.979 6.979 2,244,102 -0.52(-6.96%)
Nov 11, 2008 7.394 7.766 7.284 7.501 1,664,910 -0.03(-0.40%)
Nov 10, 2008 7.962 8.199 7.479 7.531 2,306,032 -0.42(-5.26%)
Nov 07, 2008 7.573 7.950 7.386 7.950 2,076,863 +0.45(+5.95%)
Nov 06, 2008 7.615 7.764 7.408 7.503 1,436,219 -0.21(-2.71%)
Nov 05, 2008 8.047 8.185 7.707 7.713 2,342,034 -0.54(-6.50%)
Nov 04, 2008 8.195 8.352 7.876 8.249 2,488,404 +0.13(+1.62%)
Nov 03, 2008 8.298 8.416 8.037 8.117 1,346,791 -0.25(-3.00%)
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%)
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.