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

Equity Lifestyle Properties (NY: ELS )

62.27 -1.53 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2008 8.179 8.204 8.023 8.078 1,555,546 -0.17(-2.04%)
Feb 28, 2008 8.469 8.472 8.246 8.246 834,646 -0.25(-3.00%)
Feb 27, 2008 8.598 8.722 8.472 8.501 845,390 -0.16(-1.90%)
Feb 26, 2008 8.586 8.766 8.472 8.665 1,547,703 -0.01(-0.08%)
Feb 25, 2008 8.255 8.672 8.177 8.672 926,033 +0.40(+4.90%)
Feb 22, 2008 8.152 8.301 8.000 8.267 1,326,618 +0.13(+1.63%)
Feb 21, 2008 8.448 8.586 8.099 8.135 884,408 -0.27(-3.22%)
Feb 20, 2008 8.170 8.418 8.135 8.405 701,758 +0.18(+2.21%)
Feb 19, 2008 8.327 8.327 8.101 8.223 1,101,552 -0.03(-0.34%)
Feb 18, 2008 8.322 8.322 8.136 8.251 0 +0.00(+0.00%)
Feb 15, 2008 8.322 8.322 8.136 8.251 1,332,289 -0.12(-1.46%)
Feb 14, 2008 8.506 8.520 8.335 8.373 1,616,702 -0.13(-1.52%)
Feb 13, 2008 8.257 8.503 8.078 8.503 1,180,911 +0.33(+4.07%)
Feb 12, 2008 8.064 8.218 8.014 8.170 933,039 +0.13(+1.63%)
Feb 11, 2008 8.195 8.230 7.961 8.039 1,177,885 -0.19(-2.28%)
Feb 08, 2008 8.216 8.329 8.168 8.227 1,697,000 +0.00(+0.00%)
Feb 07, 2008 8.034 8.227 7.937 8.227 1,031,998 +0.16(+2.02%)
Feb 06, 2008 8.152 8.283 8.009 8.064 1,420,464 -0.02(-0.20%)
Feb 05, 2008 8.151 8.342 8.080 8.080 2,226,322 -0.21(-2.54%)
Feb 04, 2008 8.151 8.312 7.928 8.290 1,317,349 +0.14(+1.69%)
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.