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 (%)
Aug 31, 2010 9.254 9.317 9.159 9.259 3,913 +0.01(+0.08%)
Aug 30, 2010 9.329 9.404 9.252 9.252 953,640 -0.11(-1.15%)
Aug 27, 2010 9.359 9.368 9.028 9.359 1,596,102 +0.14(+1.57%)
Aug 26, 2010 9.257 9.334 9.143 9.214 3,225 -0.02(-0.17%)
Aug 25, 2010 9.000 9.264 8.985 9.230 3,191 +0.18(+2.00%)
Aug 24, 2010 8.942 9.111 8.857 9.050 12,974 -0.01(-0.14%)
Aug 23, 2010 9.186 9.239 9.050 9.062 447,896 -0.08(-0.86%)
Aug 20, 2010 9.188 9.216 9.080 9.141 641,065 -0.08(-0.82%)
Aug 19, 2010 9.459 9.459 9.146 9.216 8,010 -0.30(-3.10%)
Aug 18, 2010 9.558 9.588 9.413 9.511 61,011 -0.03(-0.36%)
Aug 17, 2010 9.443 9.626 9.366 9.545 15,523 +0.20(+2.10%)
Aug 16, 2010 9.211 9.384 9.189 9.349 738,938 +0.06(+0.67%)
Aug 13, 2010 9.286 9.361 9.227 9.286 906,263 +0.01(+0.10%)
Aug 12, 2010 9.395 9.488 9.232 9.277 1,172,819 -0.26(-2.68%)
Aug 11, 2010 9.470 9.622 9.361 9.533 1,665,230 -0.12(-1.20%)
Aug 10, 2010 9.722 9.814 9.622 9.649 49,758 -0.18(-1.86%)
Aug 09, 2010 9.832 9.844 9.697 9.832 531,206 +0.10(+1.01%)
Aug 06, 2010 9.733 9.733 9.452 9.733 782,435 +0.01(+0.15%)
Aug 05, 2010 9.749 9.853 9.697 9.719 1,400,535 -0.11(-1.13%)
Aug 04, 2010 9.828 9.896 9.730 9.830 14,400 +0.04(+0.38%)
Aug 03, 2010 9.756 9.866 9.678 9.792 1,058,813 -0.02(-0.22%)
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.