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

Equity Lifestyle Properties (NY: ELS )

65.13 +0.35 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 9.186 9.249 9.092 9.191 3,941 +0.01(+0.08%)
Aug 30, 2010 9.261 9.335 9.184 9.184 960,669 -0.11(-1.15%)
Aug 27, 2010 9.291 9.300 8.962 9.291 1,607,867 +0.14(+1.57%)
Aug 26, 2010 9.190 9.266 9.076 9.147 3,249 -0.02(-0.17%)
Aug 25, 2010 8.934 9.197 8.920 9.163 3,215 +0.18(+2.00%)
Aug 24, 2010 8.877 9.044 8.792 8.984 13,070 -0.01(-0.14%)
Aug 23, 2010 9.119 9.172 8.984 8.996 451,197 -0.08(-0.86%)
Aug 20, 2010 9.120 9.149 9.014 9.074 645,790 -0.07(-0.82%)
Aug 19, 2010 9.390 9.390 9.079 9.149 8,069 -0.29(-3.10%)
Aug 18, 2010 9.488 9.518 9.344 9.442 61,460 -0.03(-0.36%)
Aug 17, 2010 9.374 9.555 9.298 9.475 15,638 +0.20(+2.10%)
Aug 16, 2010 9.143 9.316 9.122 9.280 744,384 +0.06(+0.67%)
Aug 13, 2010 9.218 9.293 9.159 9.218 912,943 +0.01(+0.10%)
Aug 12, 2010 9.326 9.419 9.165 9.209 1,181,464 -0.25(-2.68%)
Aug 11, 2010 9.401 9.552 9.293 9.463 1,677,505 -0.12(-1.20%)
Aug 10, 2010 9.651 9.742 9.552 9.578 50,124 -0.18(-1.86%)
Aug 09, 2010 9.760 9.772 9.626 9.760 535,122 +0.10(+1.01%)
Aug 06, 2010 9.662 9.662 9.383 9.662 788,202 +0.01(+0.15%)
Aug 05, 2010 9.678 9.781 9.626 9.648 1,410,859 -0.11(-1.13%)
Aug 04, 2010 9.756 9.824 9.658 9.758 14,506 +0.04(+0.38%)
Aug 03, 2010 9.685 9.793 9.607 9.721 1,066,618 -0.02(-0.22%)
Aug 02, 2010 9.550 9.767 9.522 9.742 1,127,876 +0.34(+3.65%)
Jul 30, 2010 9.399 9.525 9.245 9.399 856,747 +0.01(+0.13%)
Jul 29, 2010 9.598 9.612 9.282 9.387 747,977 -0.10(-1.05%)
Jul 28, 2010 9.486 9.634 9.417 9.486 6,684 -0.02(-0.17%)
Jul 27, 2010 9.577 9.586 9.341 9.502 33,861 +0.05(+0.49%)
Jul 26, 2010 9.326 9.470 9.273 9.456 1,876,484 +0.15(+1.60%)
Jul 23, 2010 9.165 9.316 8.978 9.307 1,746,106 +0.12(+1.31%)
Jul 22, 2010 9.023 9.293 8.996 9.186 1,126 +0.29(+3.21%)
Jul 21, 2010 9.074 9.193 8.779 8.900 2,801,005 -0.12(-1.30%)
Jul 20, 2010 8.701 9.062 8.632 9.017 6,797 +0.26(+3.02%)
Jul 19, 2010 8.639 8.769 8.488 8.753 1,149,371 +0.17(+2.03%)
Jul 16, 2010 8.579 8.813 8.517 8.579 1,478,480 -0.29(-3.23%)
Jul 15, 2010 8.960 8.962 8.730 8.865 1,407,243 -0.09(-0.95%)
Jul 14, 2010 9.003 9.063 8.852 8.950 9,274 -0.18(-2.00%)
Jul 13, 2010 9.133 9.154 8.904 9.133 12,755 +0.30(+3.42%)
Jul 12, 2010 8.863 8.930 8.756 8.831 857,834 -0.04(-0.48%)
Jul 09, 2010 8.873 8.909 8.731 8.873 942,800 +0.08(+0.93%)
Jul 08, 2010 8.792 8.822 8.559 8.792 1,404,185 +0.15(+1.68%)
Jul 07, 2010 8.373 8.653 8.353 8.646 24,873 +0.30(+3.62%)
Jul 06, 2010 8.344 8.714 8.277 8.344 7,309 -0.16(-1.92%)
Jul 02, 2010 8.508 8.685 8.406 8.508 1,234,506 -0.11(-1.32%)
Jul 01, 2010 8.584 8.664 8.323 8.621 47,866 +0.06(+0.66%)
Jun 30, 2010 8.565 8.857 8.524 8.565 27,892 -0.13(-1.55%)
Jun 29, 2010 8.794 8.829 8.664 8.699 3,378 -0.27(-3.03%)
Jun 25, 2010 8.971 9.055 8.751 8.971 1,337,515 +0.24(+2.75%)
Jun 24, 2010 8.731 8.936 8.723 8.731 4,324 -0.17(-1.93%)
Jun 23, 2010 8.907 9.026 8.770 8.904 651,979 -0.01(-0.10%)
Jun 22, 2010 8.913 9.230 8.863 8.913 3,670 -0.22(-2.45%)
Jun 21, 2010 9.424 9.447 9.110 9.137 556,483 -0.13(-1.43%)
Jun 18, 2010 9.269 9.347 9.225 9.269 1,394,671 +0.02(+0.19%)
Jun 17, 2010 9.251 9.361 9.220 9.251 1,862,927 -0.03(-0.30%)
Jun 16, 2010 9.232 9.361 9.225 9.280 987,026 -0.02(-0.25%)
Jun 15, 2010 9.303 9.343 9.144 9.303 6,378 +0.14(+1.48%)
Jun 14, 2010 9.101 9.218 9.001 9.167 1,788,381 +0.16(+1.74%)
Jun 11, 2010 8.722 9.011 8.722 9.010 809,727 +0.16(+1.84%)
Jun 10, 2010 8.847 8.854 8.552 8.847 11,165 +0.34(+3.96%)
Jun 09, 2010 8.634 9.045 8.439 8.510 2,068,013 -0.02(-0.21%)
Jun 08, 2010 8.522 8.602 8.332 8.528 1,662,498 +0.04(+0.50%)
Jun 07, 2010 8.597 8.717 8.459 8.485 1,383,545 -0.05(-0.58%)
Jun 04, 2010 8.535 8.946 8.447 8.535 2,089,988 -0.58(-6.33%)
Jun 03, 2010 9.112 9.146 8.962 9.112 19,470 +0.04(+0.43%)
Jun 02, 2010 9.073 9.089 8.757 9.073 1,210,076 +0.24(+2.76%)
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.