Indicators

Equity Lifestyle Properties (NY: ELS )

70.76 +0.24 (+0.34%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.49	10.59	10.34	10.49	1,491,059	-0.01(-0.10%)
May 27, 2010	10.23	10.55	10.08	10.50	1,391,857	+0.51(+5.07%)
May 26, 2010	9.994	10.26	9.935	9.994	10,013	+0.11(+1.11%)
May 25, 2010	9.460	9.950	9.445	9.885	2,540,383	+0.06(+0.64%)
May 24, 2010	10.05	10.12	9.814	9.822	1,621,537	-0.27(-2.71%)
May 21, 2010	9.755	10.14	9.731	10.10	2,159,101	+0.21(+2.11%)
May 20, 2010	9.965	10.15	9.875	9.887	28,842	-0.63(-5.95%)
May 19, 2010	10.65	10.77	10.40	10.51	1,426,151	-0.16(-1.54%)
May 18, 2010	11.03	11.04	10.60	10.68	1,656,166	-0.21(-1.92%)
May 17, 2010	10.93	11.09	10.58	10.89	749,803	+0.00(+0.00%)
May 14, 2010	10.89	11.14	10.77	10.89	1,545,173	-0.35(-3.12%)
May 13, 2010	11.46	11.54	11.20	11.24	680,110	-0.23(-2.00%)
May 12, 2010	11.18	11.49	11.16	11.46	1,196,506	+0.30(+2.68%)
May 11, 2010	11.17	11.24	11.09	11.16	1,593,633	+0.05(+0.44%)
May 10, 2010	10.81	11.13	10.80	11.12	1,449,107	+0.76(+7.37%)
May 07, 2010	10.57	10.71	10.22	10.35	1,651,021	-0.22(-2.07%)
May 06, 2010	11.00	11.04	10.15	10.57	1,640,868	-0.48(-4.33%)
May 05, 2010	11.00	11.20	10.98	11.05	1,292,216	-0.15(-1.34%)
May 04, 2010	11.37	11.37	11.11	11.20	1,362,744	-0.31(-2.67%)

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.