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

Equity Lifestyle Properties (NY: ELS )

72.92 -0.20 (-0.28%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 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 (%)
May 31, 2007 10.97 11.01 10.82 10.92 1,197,328 -0.08(-0.69%)
May 30, 2007 10.73 11.05 10.73 10.99 715,902 +0.18(+1.71%)
May 29, 2007 10.54 10.86 10.54 10.81 503,875 +0.34(+3.30%)
May 25, 2007 10.40 10.57 10.40 10.46 377,657 +0.09(+0.85%)
May 24, 2007 10.60 10.60 10.29 10.38 611,635 -0.24(-2.30%)
May 23, 2007 10.63 10.81 10.62 10.62 462,468 -0.01(-0.08%)
May 22, 2007 10.46 10.78 10.41 10.63 773,274 +0.19(+1.84%)
May 21, 2007 10.32 10.64 10.32 10.44 418,566 +0.09(+0.91%)
May 18, 2007 10.42 10.46 10.26 10.34 510,361 -0.07(-0.67%)
May 17, 2007 10.63 10.64 10.41 10.41 716,900 -0.23(-2.13%)
May 16, 2007 10.70 10.70 10.56 10.64 564,739 -0.05(-0.43%)
May 15, 2007 10.83 10.93 10.63 10.68 728,873 -0.18(-1.66%)
May 14, 2007 10.89 10.92 10.78 10.86 849,105 -0.05(-0.42%)
May 11, 2007 10.78 11.08 10.76 10.91 381,149 +0.17(+1.55%)
May 10, 2007 10.87 10.90 10.71 10.74 831,145 -0.18(-1.65%)
May 09, 2007 10.67 11.00 10.65 10.92 608,143 +0.22(+2.02%)
May 08, 2007 10.75 10.81 10.69 10.71 333,256 -0.12(-1.11%)
May 07, 2007 10.79 10.88 10.79 10.83 238,966 +0.03(+0.28%)
May 04, 2007 10.89 10.89 10.68 10.80 3,550,577 -0.05(-0.48%)
May 03, 2007 11.05 11.23 10.85 10.85 744,838 -0.18(-1.67%)
May 02, 2007 10.83 11.05 10.79 11.03 1,455,751 +0.20(+1.89%)
May 01, 2007 10.88 10.90 10.72 10.83 442,013 -0.05(-0.44%)
Apr 30, 2007 11.11 11.13 10.85 10.88 663,519 -0.24(-2.13%)
Apr 27, 2007 11.10 11.14 11.04 11.11 529,318 -0.04(-0.36%)
Apr 26, 2007 11.17 11.22 11.06 11.15 409,586 -0.05(-0.48%)
Apr 25, 2007 11.25 11.31 11.06 11.21 547,278 +0.00(+0.00%)
Apr 24, 2007 11.31 11.31 11.04 11.21 353,211 -0.11(-0.96%)
Apr 23, 2007 11.12 11.32 11.12 11.32 451,991 +0.14(+1.27%)
Apr 20, 2007 11.27 11.30 11.13 11.17 604,151 +0.07(+0.63%)
Apr 19, 2007 11.50 11.50 11.03 11.10 816,677 -0.01(-0.13%)
Apr 18, 2007 11.04 11.17 10.91 11.12 1,024,713 -0.19(-1.65%)
Apr 17, 2007 11.18 11.32 11.10 11.31 405,594 +0.17(+1.55%)
Apr 16, 2007 11.07 11.17 11.01 11.13 503,376 +0.12(+1.06%)
Apr 13, 2007 10.92 11.05 10.85 11.02 288,356 +0.07(+0.68%)
Apr 12, 2007 10.94 10.94 10.83 10.94 285,363 -0.00(-0.02%)
Apr 11, 2007 11.19 11.19 10.89 10.94 1,169,390 -0.21(-1.87%)
Apr 10, 2007 11.19 11.25 11.12 11.15 240,962 -0.03(-0.25%)
Apr 09, 2007 11.20 11.29 11.15 11.18 465,461 -0.02(-0.21%)
Apr 05, 2007 11.20 11.23 11.17 11.20 332,258 +0.00(+0.00%)
Apr 04, 2007 11.21 11.24 11.14 11.20 800,214 +0.01(+0.11%)
Apr 03, 2007 11.10 11.27 11.08 11.19 1,796,491 +0.27(+2.50%)
Apr 02, 2007 10.83 10.95 10.79 10.92 389,630 +0.09(+0.87%)
Mar 30, 2007 10.64 10.83 10.59 10.83 983,804 +0.21(+2.02%)
Mar 29, 2007 10.67 10.71 10.53 10.61 400,606 +0.01(+0.11%)
Mar 28, 2007 10.51 10.64 10.45 10.60 1,502,647 +0.01(+0.11%)
Mar 27, 2007 10.64 10.64 10.51 10.59 458,476 -0.07(-0.64%)
Mar 26, 2007 10.82 10.82 10.54 10.66 533,808 -0.09(-0.86%)
Mar 23, 2007 10.75 10.81 10.70 10.75 260,917 +0.02(+0.19%)
Mar 22, 2007 10.87 10.88 10.69 10.73 234,476 -0.10(-0.89%)
Mar 21, 2007 10.63 10.92 10.52 10.82 527,822 +0.19(+1.81%)
Mar 20, 2007 10.53 10.76 10.44 10.63 469,452 +0.10(+0.95%)
Mar 19, 2007 10.43 10.57 10.43 10.53 243,456 +0.14(+1.35%)
Mar 16, 2007 10.49 10.52 10.29 10.39 860,579 -0.10(-0.94%)
Mar 15, 2007 10.48 10.58 10.42 10.49 295,340 -0.02(-0.15%)
Mar 14, 2007 10.34 10.52 10.22 10.51 2,106,799 +0.12(+1.18%)
Mar 13, 2007 10.71 10.66 10.36 10.38 545,782 -0.33(-3.05%)
Mar 12, 2007 10.61 10.80 10.59 10.71 581,702 +0.02(+0.19%)
Mar 09, 2007 10.60 10.70 10.55 10.69 343,733 +0.15(+1.39%)
Mar 08, 2007 10.62 10.72 10.50 10.54 660,526 -0.01(-0.13%)
Mar 07, 2007 10.80 10.80 10.48 10.56 678,984 -0.22(-2.03%)
Mar 06, 2007 10.65 10.81 10.62 10.78 2,090,335 +0.20(+1.90%)
Mar 05, 2007 11.12 11.12 10.53 10.58 1,253,203 -0.56(-5.02%)
Mar 02, 2007 11.28 11.28 11.03 11.13 1,188,348 -0.23(-2.03%)
Mar 01, 2007 11.10 11.43 10.94 11.37 1,003,261 +0.09(+0.80%)
Feb 28, 2007 11.24 11.39 11.05 11.28 820,169 +0.04(+0.36%)
Feb 27, 2007 11.20 11.47 9.908 11.23 995,279 -0.30(-2.57%)
Feb 26, 2007 11.72 11.74 11.32 11.53 614,129 -0.15(-1.32%)
Feb 23, 2007 11.83 11.84 11.65 11.69 706,423 -0.17(-1.44%)
Feb 22, 2007 11.83 11.87 11.71 11.86 492,900 +0.04(+0.31%)
Feb 21, 2007 11.66 11.84 11.66 11.82 286,859 -0.01(-0.07%)
Feb 20, 2007 11.68 11.90 11.59 11.83 292,846 +0.12(+1.04%)
Feb 16, 2007 11.74 11.79 11.56 11.71 904,980 -0.04(-0.31%)
Feb 15, 2007 11.52 11.88 11.46 11.74 1,067,617 +0.23(+2.02%)
Feb 14, 2007 11.59 11.85 11.50 11.51 592,727 -0.09(-0.81%)
Feb 13, 2007 11.50 11.66 11.38 11.60 902,486 +0.12(+1.05%)
Feb 12, 2007 11.85 11.85 11.43 11.48 959,359 -0.48(-3.99%)
Feb 09, 2007 11.82 11.96 11.43 11.96 1,486,682 +0.15(+1.27%)
Feb 08, 2007 11.72 11.82 11.72 11.81 879,038 +0.06(+0.49%)
Feb 07, 2007 11.47 11.76 11.39 11.75 1,589,453 +0.27(+2.32%)
Feb 06, 2007 11.07 11.49 11.07 11.49 855,091 +0.44(+3.96%)
Feb 05, 2007 11.13 11.18 11.00 11.05 502,379 -0.08(-0.68%)
Feb 02, 2007 11.23 11.28 11.10 11.12 476,935 -0.13(-1.16%)
Feb 01, 2007 11.09 11.28 11.02 11.26 464,962 +0.18(+1.67%)
Jan 31, 2007 11.03 11.17 10.93 11.07 763,795 +0.03(+0.24%)
Jan 30, 2007 11.09 11.11 11.00 11.04 874,548 -0.02(-0.18%)
Jan 29, 2007 11.16 11.17 11.02 11.06 845,613 -0.11(-1.02%)
Jan 26, 2007 11.18 11.20 11.05 11.18 690,459 -0.00(-0.02%)
Jan 25, 2007 11.29 11.30 11.12 11.18 735,359 -0.09(-0.78%)
Jan 24, 2007 11.14 11.27 11.05 11.27 983,804 +0.17(+1.52%)
Jan 23, 2007 11.06 11.14 11.00 11.10 788,740 -0.01(-0.09%)
Jan 22, 2007 11.36 11.36 11.07 11.11 380,151 -0.25(-2.17%)
Jan 19, 2007 11.15 11.36 11.09 11.36 674,494 +0.16(+1.47%)
Jan 18, 2007 11.23 11.23 11.06 11.19 573,220 -0.02(-0.16%)
Jan 17, 2007 11.34 11.39 11.20 11.21 388,133 -0.15(-1.29%)
Jan 16, 2007 11.20 11.42 11.20 11.36 965,844 +0.20(+1.82%)
Jan 12, 2007 11.08 11.19 11.08 11.15 1,054,147 +0.04(+0.38%)
Jan 11, 2007 11.00 11.12 10.95 11.11 497,390 +0.13(+1.17%)
Jan 10, 2007 10.82 10.99 10.75 10.98 571,225 +0.12(+1.13%)
Jan 09, 2007 10.67 10.88 10.63 10.86 605,149 +0.17(+1.61%)
Jan 08, 2007 10.72 10.95 10.62 10.69 4,417,143 -0.05(-0.43%)
Jan 05, 2007 11.12 11.17 10.74 10.74 552,766 -0.44(-3.91%)
Jan 04, 2007 10.91 11.21 10.87 11.17 727,875 +0.27(+2.44%)
Jan 03, 2007 10.96 11.02 10.83 10.91 338,245 -0.00(-0.04%)
Dec 29, 2006 10.86 11.02 10.84 10.91 297,336 +0.03(+0.24%)
Dec 28, 2006 10.98 11.02 10.82 10.88 603,653 -0.12(-1.13%)
Dec 27, 2006 10.73 11.15 10.73 11.01 979,314 +0.30(+2.79%)
Dec 26, 2006 10.53 10.73 10.52 10.71 371,171 +0.17(+1.60%)
Dec 22, 2006 10.53 10.56 10.46 10.54 789,737 -0.00(-0.04%)
Dec 21, 2006 10.63 10.71 10.54 10.55 402,102 -0.09(-0.83%)
Dec 20, 2006 10.51 10.66 10.51 10.63 593,176 +0.07(+0.68%)
Dec 19, 2006 10.62 10.68 10.46 10.56 1,795,493 -0.13(-1.26%)
Dec 18, 2006 10.94 11.00 10.60 10.70 1,408,357 -0.26(-2.38%)
Dec 15, 2006 10.88 11.23 10.88 10.96 1,176,375 +0.14(+1.32%)
Dec 14, 2006 10.71 10.87 10.68 10.81 818,673 +0.14(+1.31%)
Dec 13, 2006 10.62 10.68 10.56 10.67 1,262,682 +0.09(+0.83%)
Dec 12, 2006 10.55 10.66 10.54 10.59 669,007 +0.03(+0.32%)
Dec 11, 2006 10.54 10.62 10.47 10.55 439,020 +0.02(+0.21%)
Dec 08, 2006 10.47 10.58 10.47 10.53 408,089 +0.02(+0.17%)
Dec 07, 2006 10.53 10.64 10.47 10.51 439,020 -0.03(-0.29%)
Dec 06, 2006 10.62 10.72 10.54 10.54 953,871 +0.05(+0.44%)
Dec 05, 2006 10.64 10.67 10.50 10.50 650,049 -0.10(-0.93%)
Dec 04, 2006 10.38 10.62 10.38 10.59 483,421 +0.24(+2.28%)
Dec 01, 2006 10.32 10.43 10.21 10.36 1,612,901 -0.06(-0.58%)
Nov 30, 2006 10.46 10.53 10.38 10.42 797,221 -0.05(-0.44%)
Nov 29, 2006 10.30 10.47 10.30 10.46 443,011 +0.19(+1.89%)
Nov 28, 2006 10.31 10.31 10.18 10.27 395,118 -0.05(-0.47%)
Nov 27, 2006 10.44 10.53 10.30 10.32 1,277,649 -0.17(-1.61%)
Nov 24, 2006 10.45 10.50 10.38 10.49 177,104 -0.01(-0.06%)
Nov 22, 2006 10.40 10.54 10.38 10.49 980,811 +0.09(+0.91%)
Nov 21, 2006 10.31 10.42 10.27 10.40 388,632 +0.07(+0.72%)
Nov 20, 2006 10.02 10.32 10.02 10.32 515,848 +0.28(+2.81%)
Nov 17, 2006 10.21 10.21 10.02 10.04 587,189 -0.17(-1.67%)
Nov 16, 2006 10.19 10.23 10.13 10.21 266,904 +0.05(+0.47%)
Nov 15, 2006 10.18 10.24 10.14 10.16 407,590 -0.01(-0.14%)
Nov 14, 2006 9.962 10.18 9.900 10.18 387,136 +0.22(+2.26%)
Nov 13, 2006 9.884 10.00 9.868 9.952 465,960 +0.05(+0.49%)
Nov 10, 2006 9.862 9.932 9.862 9.904 246,948 +0.03(+0.35%)
Nov 09, 2006 9.822 9.878 9.768 9.870 535,804 +0.09(+0.90%)
Nov 08, 2006 9.712 9.818 9.684 9.782 304,320 +0.06(+0.62%)
Nov 07, 2006 9.714 9.798 9.698 9.722 434,031 -0.01(-0.10%)
Nov 06, 2006 9.649 9.796 9.607 9.732 458,476 +0.09(+0.98%)
Nov 03, 2006 9.686 9.758 9.577 9.637 990,789 -0.03(-0.31%)
Nov 02, 2006 9.774 9.816 9.635 9.668 1,056,143 -0.15(-1.49%)
Nov 01, 2006 9.952 10.02 9.794 9.814 700,935 -0.06(-0.63%)
Oct 31, 2006 9.792 9.910 9.720 9.876 605,648 +0.12(+1.23%)
Oct 30, 2006 9.629 9.756 9.607 9.756 545,283 +0.09(+0.95%)
Oct 27, 2006 9.804 9.864 9.643 9.664 269,897 -0.14(-1.43%)
Oct 26, 2006 9.712 9.806 9.643 9.804 294,343 +0.13(+1.39%)
Oct 25, 2006 9.607 9.700 9.589 9.670 722,886 +0.05(+0.48%)
Oct 24, 2006 9.629 9.639 9.567 9.623 400,606 -0.03(-0.27%)
Oct 23, 2006 9.613 9.670 9.589 9.649 1,120,499 +0.03(+0.27%)
Oct 20, 2006 9.649 9.658 9.491 9.623 353,211 +0.00(+0.02%)
Oct 19, 2006 9.629 9.746 9.585 9.621 1,145,943 -0.01(-0.08%)
Oct 18, 2006 9.521 9.639 9.521 9.629 968,339 +0.11(+1.14%)
Oct 17, 2006 9.563 9.617 9.481 9.521 651,047 -0.09(-0.96%)
Oct 16, 2006 9.557 9.627 9.501 9.613 430,539 +0.03(+0.33%)
Oct 13, 2006 9.565 9.660 9.519 9.581 415,572 -0.00(-0.04%)
Oct 12, 2006 9.509 9.591 9.469 9.585 595,670 +0.10(+1.04%)
Oct 11, 2006 9.499 9.519 9.375 9.487 540,294 -0.01(-0.13%)
Oct 10, 2006 9.423 9.541 9.379 9.499 1,907,743 +0.06(+0.59%)
Oct 09, 2006 9.325 9.443 9.229 9.443 889,515 +0.10(+1.09%)
Oct 06, 2006 9.381 9.437 9.263 9.341 802,209 -0.07(-0.70%)
Oct 05, 2006 9.190 9.407 9.132 9.407 972,330 +0.18(+2.00%)
Oct 04, 2006 9.060 9.311 9.024 9.223 1,431,805 +0.17(+1.88%)
Oct 03, 2006 9.092 9.225 9.022 9.052 1,319,056 -0.06(-0.68%)
Oct 02, 2006 9.124 9.239 9.000 9.114 868,063 -0.05(-0.53%)
Sep 29, 2006 9.204 9.273 9.126 9.162 1,401,373 -0.05(-0.59%)
Sep 28, 2006 9.287 9.307 9.176 9.217 1,338,513 -0.06(-0.65%)
Sep 27, 2006 9.100 9.313 9.070 9.277 1,450,263 +0.16(+1.71%)
Sep 26, 2006 9.010 9.120 8.964 9.120 707,920 +0.11(+1.22%)
Sep 25, 2006 9.010 9.016 8.948 9.010 412,080 +0.03(+0.36%)
Sep 22, 2006 8.960 8.980 8.852 8.978 536,802 -0.00(-0.02%)
Sep 21, 2006 9.128 9.174 8.930 8.980 332,757 -0.15(-1.62%)
Sep 20, 2006 9.072 9.180 9.056 9.128 443,011 +0.09(+0.98%)
Sep 19, 2006 9.010 9.040 8.918 9.040 537,799 +0.01(+0.09%)
Sep 18, 2006 9.030 9.104 8.972 9.032 484,419 -0.08(-0.86%)
Sep 15, 2006 8.968 9.112 8.902 9.110 1,086,076 +0.19(+2.16%)
Sep 14, 2006 8.940 8.940 8.816 8.918 431,537 -0.05(-0.58%)
Sep 13, 2006 8.918 8.994 8.898 8.970 371,670 +0.03(+0.34%)
Sep 12, 2006 8.814 9.020 8.778 8.940 415,572 +0.16(+1.78%)
Sep 11, 2006 8.727 8.798 8.639 8.784 204,543 +0.04(+0.46%)
Sep 08, 2006 8.723 8.749 8.641 8.743 710,414 +0.01(+0.16%)
Sep 07, 2006 8.848 8.852 8.723 8.729 534,307 -0.14(-1.63%)
Sep 06, 2006 8.928 8.970 8.862 8.874 689,461 -0.10(-1.16%)
Sep 05, 2006 8.850 8.988 8.842 8.978 366,182 +0.13(+1.45%)
Sep 01, 2006 9.010 9.036 8.828 8.850 594,174 -0.14(-1.52%)
Aug 31, 2006 9.034 9.052 8.972 8.986 435,029 -0.04(-0.40%)
Aug 30, 2006 8.954 9.022 8.900 9.022 689,461 +0.08(+0.94%)
Aug 29, 2006 8.960 8.960 8.820 8.938 546,779 -0.00(-0.04%)
Aug 28, 2006 8.828 8.976 8.804 8.942 281,871 +0.13(+1.43%)
Aug 25, 2006 8.822 8.924 8.800 8.816 218,512 -0.03(-0.36%)
Aug 24, 2006 8.780 8.862 8.743 8.848 728,873 +0.06(+0.66%)
Aug 23, 2006 8.852 8.852 8.723 8.790 768,784 -0.06(-0.70%)
Aug 22, 2006 8.820 8.868 8.768 8.852 448,499 -0.00(-0.05%)
Aug 21, 2006 8.814 8.864 8.753 8.856 246,948 +0.04(+0.43%)
Aug 18, 2006 8.848 8.884 8.737 8.818 459,474 -0.01(-0.16%)
Aug 17, 2006 8.790 8.894 8.739 8.832 205,042 +0.02(+0.23%)
Aug 16, 2006 8.820 8.884 8.786 8.812 622,610 -0.01(-0.09%)
Aug 15, 2006 8.739 8.850 8.737 8.820 646,557 +0.12(+1.34%)
Aug 14, 2006 8.577 8.792 8.577 8.703 788,241 +0.15(+1.73%)
Aug 11, 2006 8.449 8.601 8.395 8.555 1,137,461 +0.07(+0.83%)
Aug 10, 2006 8.453 8.563 8.343 8.485 686,967 -0.01(-0.09%)
Aug 09, 2006 8.439 8.493 8.375 8.493 788,740 +0.09(+1.03%)
Aug 08, 2006 8.469 8.517 8.359 8.407 893,506 -0.02(-0.26%)
Aug 07, 2006 8.521 8.537 8.343 8.429 523,831 -0.11(-1.29%)
Aug 04, 2006 8.545 8.671 8.361 8.539 1,010,245 +0.07(+0.88%)
Aug 03, 2006 8.403 8.519 8.361 8.465 602,156 +0.06(+0.67%)
Aug 02, 2006 8.479 8.479 8.323 8.409 845,613 -0.07(-0.83%)
Aug 01, 2006 8.587 8.613 8.309 8.479 1,115,510 -0.13(-1.56%)
Jul 31, 2006 8.695 8.727 8.507 8.613 560,748 -0.16(-1.81%)
Jul 28, 2006 8.697 8.782 8.623 8.772 898,994 +0.10(+1.11%)
Jul 27, 2006 8.850 8.998 8.533 8.675 871,056 -0.15(-1.68%)
Jul 26, 2006 8.850 8.898 8.721 8.824 805,203 -0.06(-0.72%)
Jul 25, 2006 8.932 9.026 8.842 8.888 750,824 -0.01(-0.14%)
Jul 24, 2006 8.745 8.912 8.751 8.900 2,062,398 +0.15(+1.76%)
Jul 21, 2006 8.820 8.852 8.719 8.745 1,148,437 -0.07(-0.84%)
Jul 20, 2006 8.880 8.960 8.800 8.820 1,154,424 -0.03(-0.32%)
Jul 19, 2006 8.689 8.878 8.689 8.848 1,209,301 +0.13(+1.54%)
Jul 18, 2006 8.910 9.030 8.643 8.713 2,373,703 -0.27(-3.03%)
Jul 17, 2006 9.096 9.172 8.976 8.986 659,528 -0.15(-1.60%)
Jul 14, 2006 9.305 9.313 9.000 9.132 1,295,110 -0.20(-2.15%)
Jul 13, 2006 9.399 9.473 9.283 9.333 736,356 -0.10(-1.08%)
Jul 12, 2006 9.441 9.475 9.379 9.435 642,566 -0.01(-0.06%)
Jul 11, 2006 9.351 9.455 9.239 9.441 834,138 +0.08(+0.88%)
Jul 10, 2006 9.249 9.399 9.227 9.359 704,428 +0.08(+0.91%)
Jul 07, 2006 9.150 9.413 9.128 9.275 1,449,266 +0.09(+1.03%)
Jul 06, 2006 9.355 9.355 8.970 9.180 1,345,996 +0.02(+0.20%)
Jul 05, 2006 8.942 9.371 8.755 9.162 1,664,785 +0.14(+1.60%)
Jul 03, 2006 8.786 9.018 8.786 9.018 379,153 +0.23(+2.65%)
Jun 30, 2006 8.778 8.976 8.721 8.786 1,162,905 +0.01(+0.11%)
Jun 29, 2006 8.601 8.796 8.601 8.776 729,871 +0.19(+2.27%)
Jun 28, 2006 8.583 8.633 8.523 8.581 922,940 -0.02(-0.21%)
Jun 27, 2006 8.723 8.743 8.565 8.599 582,699 -0.12(-1.42%)
Jun 26, 2006 8.657 8.747 8.629 8.723 388,632 +0.09(+1.09%)
Jun 23, 2006 8.631 8.687 8.571 8.629 514,352 -0.02(-0.21%)
Jun 22, 2006 8.737 8.755 8.623 8.647 471,448 -0.12(-1.35%)
Jun 21, 2006 8.603 8.810 8.603 8.766 554,762 +0.13(+1.53%)
Jun 20, 2006 8.713 8.733 8.587 8.633 947,386 -0.09(-1.03%)
Jun 19, 2006 8.764 8.816 8.665 8.723 1,182,361 -0.03(-0.34%)
Jun 16, 2006 8.673 8.916 8.673 8.753 1,669,275 +0.06(+0.74%)
Jun 15, 2006 8.579 8.709 8.579 8.689 680,980 +0.11(+1.29%)
Jun 14, 2006 8.621 8.743 8.487 8.579 1,578,976 -0.06(-0.70%)
Jun 13, 2006 8.673 8.856 8.603 8.639 351,715 -0.06(-0.69%)
Jun 12, 2006 8.904 8.904 8.667 8.699 632,089 -0.23(-2.54%)
Jun 09, 2006 8.900 8.978 8.800 8.926 400,606 +0.05(+0.52%)
Jun 08, 2006 8.774 8.926 8.591 8.880 546,779 +0.09(+0.98%)
Jun 07, 2006 8.822 8.944 8.751 8.794 521,336 -0.01(-0.16%)
Jun 06, 2006 9.032 9.032 8.711 8.808 375,162 -0.22(-2.46%)
Jun 05, 2006 8.966 9.233 8.918 9.030 832,143 +0.04(+0.40%)
Jun 02, 2006 8.878 8.998 8.846 8.994 492,401 +0.17(+1.93%)
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.