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

Equity Lifestyle Properties (NY: ELS )

62.89 +0.52 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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%)
Aug 02, 2010 9.620 9.839 9.592 9.814 1,119,623 +0.35(+3.65%)
Jul 30, 2010 9.468 9.595 9.313 9.468 850,478 +0.01(+0.13%)
Jul 29, 2010 9.669 9.683 9.350 9.456 742,504 -0.10(-1.05%)
Jul 28, 2010 9.556 9.705 9.486 9.556 6,635 -0.02(-0.17%)
Jul 27, 2010 9.647 9.656 9.409 9.572 33,613 +0.05(+0.49%)
Jul 26, 2010 9.395 9.540 9.341 9.526 1,862,754 +0.15(+1.60%)
Jul 23, 2010 9.232 9.384 9.044 9.375 1,733,330 +0.12(+1.31%)
Jul 22, 2010 9.089 9.361 9.062 9.254 1,118 +0.29(+3.21%)
Jul 21, 2010 9.141 9.261 8.844 8.966 2,780,511 -0.12(-1.30%)
Jul 20, 2010 8.765 9.129 8.696 9.084 6,747 +0.27(+3.02%)
Jul 19, 2010 8.703 8.833 8.551 8.817 1,140,961 +0.18(+2.03%)
Jul 16, 2010 8.642 8.878 8.579 8.642 1,467,662 -0.29(-3.23%)
Jul 15, 2010 9.027 9.028 8.794 8.930 1,396,947 -0.09(-0.95%)
Jul 14, 2010 9.069 9.130 8.917 9.016 9,207 -0.18(-2.00%)
Jul 13, 2010 9.200 9.222 8.969 9.200 12,661 +0.30(+3.42%)
Jul 12, 2010 8.928 8.996 8.821 8.896 851,557 -0.04(-0.48%)
Jul 09, 2010 8.939 8.975 8.796 8.939 935,902 +0.08(+0.93%)
Jul 08, 2010 8.857 8.887 8.622 8.857 1,393,911 +0.15(+1.68%)
Jul 07, 2010 8.434 8.717 8.415 8.710 24,691 +0.30(+3.62%)
Jul 06, 2010 8.406 8.778 8.338 8.406 7,256 -0.16(-1.92%)
Jul 02, 2010 8.570 8.749 8.468 8.570 1,225,473 -0.11(-1.32%)
Jul 01, 2010 8.647 8.728 8.384 8.685 47,516 +0.06(+0.66%)
Jun 30, 2010 8.628 8.923 8.586 8.628 27,688 -0.14(-1.55%)
Jun 29, 2010 8.858 8.894 8.728 8.764 3,354 -0.27(-3.03%)
Jun 25, 2010 9.037 9.121 8.815 9.037 1,327,729 +0.24(+2.75%)
Jun 24, 2010 8.796 9.002 8.787 8.796 4,293 -0.17(-1.93%)
Jun 23, 2010 8.973 9.093 8.835 8.969 647,208 -0.01(-0.10%)
Jun 22, 2010 8.978 9.298 8.928 8.978 3,644 -0.23(-2.45%)
Jun 21, 2010 9.494 9.517 9.177 9.204 552,411 -0.13(-1.43%)
Jun 18, 2010 9.337 9.416 9.293 9.337 1,384,467 +0.02(+0.19%)
Jun 17, 2010 9.320 9.430 9.288 9.320 1,849,296 -0.03(-0.30%)
Jun 16, 2010 9.300 9.430 9.293 9.348 979,804 -0.02(-0.25%)
Jun 15, 2010 9.371 9.412 9.211 9.371 6,332 +0.14(+1.48%)
Jun 14, 2010 9.169 9.286 9.067 9.234 1,775,295 +0.16(+1.74%)
Jun 11, 2010 8.786 9.078 8.786 9.076 803,802 +0.16(+1.84%)
Jun 10, 2010 8.912 8.920 8.615 8.912 11,084 +0.34(+3.96%)
Jun 09, 2010 8.697 9.112 8.502 8.573 2,052,882 -0.02(-0.21%)
Jun 08, 2010 8.585 8.665 8.393 8.591 1,650,333 +0.04(+0.50%)
Jun 07, 2010 8.660 8.781 8.521 8.548 1,373,422 -0.05(-0.58%)
Jun 04, 2010 8.598 9.012 8.509 8.598 2,074,695 -0.58(-6.33%)
Jun 03, 2010 9.179 9.213 9.028 9.179 19,328 +0.04(+0.43%)
Jun 02, 2010 9.140 9.156 8.822 9.140 1,201,222 +0.25(+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.