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 (%)
Jun 30, 2008 8.830 8.868 8.685 8.760 957,890 -0.08(-0.88%)
Jun 27, 2008 9.085 9.101 8.794 8.838 1,920,970 -0.23(-2.53%)
Jun 26, 2008 9.274 9.348 9.031 9.067 982,984 -0.27(-2.92%)
Jun 25, 2008 9.150 9.465 9.150 9.340 770,745 +0.15(+1.58%)
Jun 24, 2008 9.051 9.310 8.987 9.194 1,039,037 +0.05(+0.50%)
Jun 23, 2008 9.473 9.473 9.141 9.149 1,210,431 -0.24(-2.61%)
Jun 20, 2008 9.604 9.604 9.286 9.393 1,216,935 -0.15(-1.61%)
Jun 19, 2008 9.413 9.577 9.391 9.547 749,143 +0.14(+1.44%)
Jun 18, 2008 9.549 9.581 9.397 9.411 807,155 -0.15(-1.52%)
Jun 17, 2008 9.798 9.798 9.531 9.557 763,427 -0.20(-2.06%)
Jun 16, 2008 9.583 9.758 9.563 9.758 490,093 +0.16(+1.66%)
Jun 13, 2008 9.387 9.598 9.328 9.598 684,757 +0.27(+2.92%)
Jun 12, 2008 9.533 9.664 9.302 9.326 1,103,608 -0.12(-1.22%)
Jun 11, 2008 9.535 9.594 9.367 9.441 823,016 -0.16(-1.62%)
Jun 10, 2008 9.469 9.614 9.332 9.596 971,979 +0.14(+1.43%)
Jun 09, 2008 9.682 9.774 9.433 9.461 747,797 -0.18(-1.88%)
Jun 06, 2008 9.951 10.05 9.628 9.642 590,657 -0.50(-4.95%)
Jun 05, 2008 9.865 10.14 9.865 10.14 617,358 +0.27(+2.76%)
Jun 04, 2008 9.734 10.04 9.694 9.871 813,021 +0.11(+1.12%)
Jun 03, 2008 9.754 9.796 9.616 9.762 790,173 +0.08(+0.78%)
Jun 02, 2008 9.919 9.919 9.581 9.686 937,162 -0.21(-2.09%)
May 30, 2008 9.989 9.997 9.835 9.893 837,527 -0.04(-0.42%)
May 29, 2008 9.943 9.957 9.815 9.935 1,053,588 -0.02(-0.18%)
May 28, 2008 10.00 10.05 9.829 9.953 873,560 -0.03(-0.30%)
May 27, 2008 9.935 10.03 9.827 9.983 1,382,890 -0.01(-0.14%)
May 26, 2008 9.891 9.997 9.853 9.997 0 +0.00(+0.00%)
May 23, 2008 9.891 9.997 9.853 9.997 775,286 +0.03(+0.28%)
May 22, 2008 9.831 10.04 9.798 9.969 884,840 +0.11(+1.09%)
May 21, 2008 10.01 10.04 9.788 9.861 1,113,096 -0.09(-0.88%)
May 20, 2008 9.879 9.991 9.813 9.949 872,073 -0.02(-0.16%)
May 19, 2008 10.12 10.13 9.919 9.965 876,026 -0.12(-1.17%)
May 16, 2008 10.13 10.20 9.989 10.08 801,082 -0.04(-0.35%)
May 15, 2008 10.00 10.12 9.907 10.12 654,751 +0.08(+0.77%)
May 14, 2008 10.07 10.11 9.963 10.04 473,227 -0.04(-0.41%)
May 13, 2008 10.10 10.15 9.995 10.08 814,222 -0.01(-0.14%)
May 12, 2008 9.786 10.11 9.786 10.10 898,768 +0.29(+3.01%)
May 09, 2008 9.499 9.802 9.491 9.802 386,841 +0.18(+1.86%)
May 08, 2008 9.829 9.829 9.539 9.622 870,089 -0.11(-1.15%)
May 07, 2008 10.05 10.07 9.692 9.734 1,276,615 -0.32(-3.17%)
May 06, 2008 9.893 10.07 9.776 10.05 1,344,682 +0.05(+0.54%)
May 05, 2008 9.971 10.10 9.955 9.999 603,505 -0.03(-0.30%)
May 02, 2008 10.10 10.25 10.02 10.03 1,727,662 -0.19(-1.85%)
May 01, 2008 9.853 10.22 9.813 10.22 1,137,738 +0.37(+3.80%)
Apr 30, 2008 9.997 10.14 9.811 9.843 820,952 -0.10(-1.02%)
Apr 29, 2008 10.02 10.07 9.911 9.945 998,449 -0.06(-0.64%)
Apr 28, 2008 10.05 10.09 9.961 10.01 715,064 -0.04(-0.38%)
Apr 25, 2008 10.22 10.25 10.01 10.05 824,267 -0.11(-1.06%)
Apr 24, 2008 9.931 10.15 9.875 10.15 916,524 +0.23(+2.37%)
Apr 23, 2008 9.873 9.975 9.782 9.919 1,030,654 +0.09(+0.91%)
Apr 22, 2008 9.985 10.02 9.710 9.829 993,903 -0.18(-1.79%)
Apr 21, 2008 10.00 10.10 10.00 10.01 657,941 -0.04(-0.42%)
Apr 18, 2008 10.34 10.37 10.00 10.05 1,335,682 -0.08(-0.81%)
Apr 17, 2008 10.17 10.17 10.02 10.13 1,783,363 -0.12(-1.15%)
Apr 16, 2008 10.00 10.27 9.955 10.25 2,962,724 +0.37(+3.77%)
Apr 15, 2008 10.05 10.09 9.778 9.877 982,959 +0.11(+1.12%)
Apr 14, 2008 9.951 10.00 9.768 9.768 505,487 -0.09(-0.89%)
Apr 11, 2008 9.883 10.03 9.802 9.855 1,005,480 -0.19(-1.84%)
Apr 10, 2008 9.959 10.16 9.796 10.04 978,418 +0.10(+1.04%)
Apr 09, 2008 10.27 10.27 9.819 9.937 1,043,150 -0.30(-2.94%)
Apr 08, 2008 10.32 10.41 10.18 10.24 1,052,975 -0.08(-0.79%)
Apr 07, 2008 10.57 10.58 10.16 10.32 1,067,852 -0.18(-1.67%)
Apr 04, 2008 10.46 10.70 10.29 10.49 1,499,773 +0.02(+0.23%)
Apr 03, 2008 10.21 10.62 10.12 10.47 1,043,336 +0.19(+1.86%)
Apr 02, 2008 10.40 10.52 10.13 10.28 2,465,634 -0.14(-1.37%)
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.