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

Equity Lifestyle Properties (NY: ELS )

71.81 -1.76 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2007 9.621 9.826 9.537 9.762 713,907 +0.24(+2.55%)
Aug 30, 2007 9.415 9.595 9.365 9.519 429,042 +0.02(+0.25%)
Aug 29, 2007 9.202 9.495 9.202 9.495 463,465 +0.33(+3.56%)
Aug 28, 2007 9.515 9.515 9.168 9.168 587,688 -0.37(-3.91%)
Aug 27, 2007 9.641 9.742 9.451 9.541 555,261 -0.16(-1.63%)
Aug 24, 2007 9.784 9.784 9.517 9.700 636,080 -0.10(-1.00%)
Aug 23, 2007 9.952 10.03 9.778 9.798 585,693 -0.12(-1.25%)
Aug 22, 2007 10.07 10.22 9.846 9.922 656,036 -0.12(-1.16%)
Aug 21, 2007 9.742 10.05 9.722 10.04 697,443 +0.26(+2.71%)
Aug 20, 2007 9.872 9.960 9.682 9.774 1,280,642 -0.09(-0.89%)
Aug 17, 2007 9.962 10.17 9.678 9.862 1,982,077 +0.27(+2.82%)
Aug 16, 2007 9.259 9.599 9.178 9.591 2,477,471 +0.33(+3.59%)
Aug 15, 2007 9.221 9.647 9.154 9.259 1,315,564 +0.04(+0.41%)
Aug 14, 2007 9.493 9.573 9.221 9.221 516,347 -0.27(-2.85%)
Aug 13, 2007 9.698 9.760 9.473 9.491 754,815 -0.21(-2.13%)
Aug 10, 2007 9.872 10.16 9.635 9.698 1,423,324 -0.25(-2.48%)
Aug 09, 2007 9.076 10.30 9.076 9.944 1,550,540 +0.01(+0.10%)
Aug 08, 2007 9.497 9.994 9.497 9.934 1,422,326 +0.53(+5.67%)
Aug 07, 2007 9.381 9.579 9.221 9.401 1,342,005 +0.02(+0.21%)
Aug 06, 2007 8.764 9.469 8.764 9.381 1,436,295 +0.44(+4.91%)
Aug 03, 2007 8.980 9.381 8.922 8.942 910,468 -0.44(-4.68%)
Aug 02, 2007 9.100 9.427 9.098 9.381 836,134 +0.23(+2.47%)
Aug 01, 2007 9.040 9.184 8.832 9.154 793,230 +0.06(+0.68%)
Jul 31, 2007 9.192 9.393 9.044 9.092 966,842 -0.10(-1.09%)
Jul 30, 2007 9.114 9.249 8.982 9.192 817,176 +0.07(+0.79%)
Jul 27, 2007 9.327 9.481 9.111 9.120 1,180,865 -0.27(-2.90%)
Jul 26, 2007 9.247 9.393 9.200 9.393 1,884,794 -0.05(-0.57%)
Jul 25, 2007 9.481 9.603 9.279 9.447 887,519 +0.03(+0.32%)
Jul 24, 2007 9.603 9.603 9.395 9.417 1,388,900 -0.24(-2.53%)
Jul 23, 2007 9.842 9.862 9.645 9.662 844,615 -0.16(-1.63%)
Jul 20, 2007 10.14 10.14 9.760 9.822 985,301 -0.34(-3.35%)
Jul 19, 2007 10.19 10.22 10.12 10.16 550,272 +0.02(+0.20%)
Jul 18, 2007 10.12 10.14 9.724 10.14 1,580,473 -0.03(-0.29%)
Jul 17, 2007 10.32 10.43 10.12 10.17 815,679 -0.26(-2.52%)
Jul 16, 2007 10.47 10.54 10.39 10.44 746,833 +0.01(+0.12%)
Jul 13, 2007 10.32 10.47 10.27 10.42 1,384,909 +0.06(+0.58%)
Jul 12, 2007 10.34 10.38 10.24 10.36 585,194 +0.08(+0.80%)
Jul 11, 2007 10.31 10.41 10.16 10.28 391,127 -0.02(-0.16%)
Jul 10, 2007 10.52 10.57 10.27 10.30 542,788 -0.34(-3.17%)
Jul 09, 2007 10.70 10.76 10.57 10.63 498,886 -0.07(-0.65%)
Jul 06, 2007 10.81 10.81 10.65 10.70 432,534 -0.08(-0.78%)
Jul 05, 2007 10.72 10.87 10.72 10.79 498,886 +0.10(+0.96%)
Jul 03, 2007 10.74 10.79 10.61 10.69 332,258 -0.06(-0.54%)
Jul 02, 2007 10.52 10.85 10.47 10.74 689,960 +0.28(+2.70%)
Jun 29, 2007 10.33 10.53 10.22 10.46 2,136,233 +0.18(+1.79%)
Jun 28, 2007 10.34 10.48 10.17 10.28 1,185,355 -0.03(-0.25%)
Jun 27, 2007 10.02 10.39 9.974 10.30 893,506 +0.20(+1.94%)
Jun 26, 2007 10.14 10.17 9.942 10.11 668,508 +0.01(+0.08%)
Jun 25, 2007 10.20 10.21 10.01 10.10 1,082,584 -0.10(-0.98%)
Jun 22, 2007 10.14 10.23 10.03 10.20 690,958 +0.02(+0.20%)
Jun 21, 2007 10.22 10.24 10.04 10.18 615,626 -0.10(-0.99%)
Jun 20, 2007 10.51 10.54 10.26 10.28 1,414,842 -0.20(-1.93%)
Jun 19, 2007 10.44 10.52 10.36 10.48 1,051,154 +0.00(+0.04%)
Jun 18, 2007 10.62 10.62 10.39 10.48 643,563 -0.07(-0.65%)
Jun 15, 2007 10.55 10.62 10.49 10.55 752,820 +0.17(+1.68%)
Jun 14, 2007 10.50 10.54 10.37 10.37 511,358 -0.12(-1.18%)
Jun 13, 2007 10.32 10.57 10.27 10.50 1,234,245 +0.21(+2.09%)
Jun 12, 2007 10.20 10.39 10.20 10.28 933,916 -0.13(-1.23%)
Jun 11, 2007 10.52 10.56 10.39 10.41 551,269 -0.15(-1.44%)
Jun 08, 2007 10.45 10.62 10.38 10.56 652,045 +0.14(+1.31%)
Jun 07, 2007 10.64 10.64 10.41 10.43 903,484 -0.26(-2.40%)
Jun 06, 2007 10.58 10.75 10.54 10.68 403,100 -0.01(-0.09%)
Jun 05, 2007 10.91 10.94 10.68 10.69 657,033 -0.26(-2.38%)
Jun 04, 2007 10.84 10.98 10.82 10.95 640,071 +0.06(+0.57%)
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.