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

Equity Lifestyle Properties (NY: ELS )

70.76 +0.24 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2005 7.076 7.102 7.036 7.066 546,779 -0.02(-0.25%)
Mar 30, 2005 7.012 7.092 7.008 7.084 282,868 +0.08(+1.20%)
Mar 29, 2005 6.978 7.068 6.957 7.000 479,929 +0.01(+0.20%)
Mar 28, 2005 6.996 7.026 6.945 6.986 707,421 -0.01(-0.14%)
Mar 24, 2005 6.867 6.996 6.867 6.996 429,541 +0.13(+1.90%)
Mar 23, 2005 6.865 6.895 6.783 6.865 682,477 -0.00(-0.03%)
Mar 22, 2005 6.960 7.014 6.865 6.867 395,118 -0.09(-1.30%)
Mar 21, 2005 7.014 7.014 6.945 6.957 501,381 -0.06(-0.83%)
Mar 18, 2005 7.076 7.076 6.996 7.016 907,973 -0.01(-0.17%)
Mar 17, 2005 6.978 7.028 6.972 7.028 206,040 +0.07(+1.01%)
Mar 16, 2005 6.996 7.052 6.907 6.957 215,519 -0.03(-0.43%)
Mar 15, 2005 7.066 7.134 6.974 6.988 586,192 -0.05(-0.68%)
Mar 14, 2005 6.935 7.036 6.935 7.036 273,888 +0.06(+0.86%)
Mar 11, 2005 7.002 7.016 6.943 6.976 385,639 -0.03(-0.46%)
Mar 10, 2005 7.056 7.088 6.976 7.008 814,183 -0.05(-0.77%)
Mar 09, 2005 7.154 7.154 7.046 7.062 678,486 -0.10(-1.34%)
Mar 08, 2005 7.216 7.268 7.144 7.158 661,025 -0.02(-0.22%)
Mar 07, 2005 7.194 7.264 7.148 7.174 415,073 -0.01(-0.20%)
Mar 04, 2005 7.106 7.188 7.084 7.188 833,639 +0.11(+1.50%)
Mar 03, 2005 7.016 7.082 6.998 7.082 430,040 +0.08(+1.12%)
Mar 02, 2005 6.955 7.016 6.901 7.004 371,670 +0.04(+0.55%)
Mar 01, 2005 6.755 6.966 6.755 6.966 475,938 +0.23(+3.42%)
Feb 28, 2005 6.807 6.871 6.735 6.735 803,706 -0.06(-0.83%)
Feb 25, 2005 6.731 6.815 6.721 6.791 574,717 +0.16(+2.42%)
Feb 24, 2005 6.605 6.663 6.561 6.631 418,067 +0.01(+0.15%)
Feb 23, 2005 6.705 6.723 6.561 6.621 369,176 -0.07(-1.11%)
Feb 22, 2005 6.923 6.923 6.661 6.695 459,474 -0.23(-3.38%)
Feb 18, 2005 6.962 6.962 6.899 6.929 304,819 -0.02(-0.35%)
Feb 17, 2005 6.919 7.016 6.919 6.953 214,521 +0.01(+0.12%)
Feb 16, 2005 6.915 6.992 6.897 6.945 294,343 +0.00(+0.06%)
Feb 15, 2005 6.905 6.966 6.895 6.941 539,296 +0.03(+0.43%)
Feb 14, 2005 6.905 6.925 6.857 6.911 203,046 -0.01(-0.09%)
Feb 11, 2005 6.913 6.935 6.861 6.917 662,022 +0.00(+0.06%)
Feb 10, 2005 6.915 6.915 6.865 6.913 710,913 -0.00(-0.03%)
Feb 09, 2005 6.905 6.951 6.873 6.915 481,924 -0.00(-0.03%)
Feb 08, 2005 6.907 6.933 6.875 6.917 532,811 +0.02(+0.32%)
Feb 07, 2005 6.962 6.976 6.859 6.895 230,984 -0.06(-0.86%)
Feb 04, 2005 6.875 6.970 6.875 6.955 421,060 +0.09(+1.31%)
Feb 03, 2005 6.931 6.931 6.815 6.865 551,768 -0.08(-1.15%)
Feb 02, 2005 6.867 6.962 6.859 6.945 424,053 +0.06(+0.84%)
Feb 01, 2005 6.861 6.968 6.835 6.887 973,827 +0.02(+0.23%)
Jan 31, 2005 6.815 6.921 6.785 6.871 497,889 +0.05(+0.79%)
Jan 28, 2005 6.825 6.835 6.735 6.817 370,672 -0.04(-0.56%)
Jan 27, 2005 6.895 6.901 6.833 6.855 454,984 -0.05(-0.67%)
Jan 26, 2005 6.757 6.901 6.755 6.901 375,661 +0.15(+2.17%)
Jan 25, 2005 6.845 6.941 6.713 6.755 556,757 -0.11(-1.58%)
Jan 24, 2005 6.945 6.966 6.863 6.863 283,866 -0.07(-1.01%)
Jan 21, 2005 6.915 7.002 6.893 6.933 329,764 +0.02(+0.29%)
Jan 20, 2005 7.036 7.086 6.913 6.913 372,668 -0.13(-1.85%)
Jan 19, 2005 7.056 7.140 6.988 7.044 541,791 -0.06(-0.85%)
Jan 18, 2005 7.032 7.116 7.002 7.104 340,739 +0.03(+0.45%)
Jan 14, 2005 6.980 7.076 6.949 7.072 636,080 +0.12(+1.76%)
Jan 13, 2005 6.947 7.054 6.897 6.949 292,347 +0.00(+0.06%)
Jan 12, 2005 6.996 6.996 6.875 6.945 318,788 -0.09(-1.28%)
Jan 11, 2005 6.905 7.052 6.897 7.036 412,579 +0.09(+1.30%)
Jan 10, 2005 6.921 6.976 6.907 6.945 450,993 +0.02(+0.26%)
Jan 07, 2005 6.893 6.953 6.893 6.927 1,661,293 +0.02(+0.26%)
Jan 06, 2005 6.895 6.978 6.859 6.909 520,837 -0.01(-0.09%)
Jan 05, 2005 7.236 7.236 6.861 6.915 610,138 -0.30(-4.14%)
Jan 04, 2005 7.166 7.268 7.166 7.214 545,782 +0.05(+0.76%)
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.