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

Equity Lifestyle Properties (NY: ELS )

62.77 +0.17 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2005 7.854 7.958 7.843 7.958 320,060 +0.10(+1.21%)
Sep 29, 2005 7.551 7.862 7.542 7.862 347,203 +0.30(+4.00%)
Sep 28, 2005 7.677 7.696 7.548 7.560 439,942 -0.11(-1.41%)
Sep 27, 2005 7.719 7.776 7.604 7.668 392,442 -0.06(-0.76%)
Sep 26, 2005 7.763 7.765 7.675 7.726 304,792 -0.03(-0.39%)
Sep 23, 2005 7.756 7.829 7.585 7.756 534,942 +0.09(+1.15%)
Sep 22, 2005 7.640 7.721 7.585 7.668 633,335 +0.01(+0.12%)
Sep 21, 2005 7.762 7.767 7.657 7.659 652,562 -0.12(-1.57%)
Sep 20, 2005 7.804 7.832 7.746 7.781 573,395 +0.00(+0.00%)
Sep 19, 2005 7.917 7.931 7.779 7.781 199,048 -0.15(-1.94%)
Sep 16, 2005 7.963 7.963 7.891 7.935 701,758 -0.02(-0.20%)
Sep 15, 2005 7.930 8.002 7.928 7.951 386,221 +0.04(+0.47%)
Sep 14, 2005 8.036 8.039 7.910 7.914 219,971 -0.10(-1.26%)
Sep 13, 2005 8.225 8.225 8.013 8.014 467,085 -0.22(-2.73%)
Sep 12, 2005 8.301 8.301 8.205 8.239 154,941 -0.07(-0.79%)
Sep 09, 2005 8.310 8.331 8.228 8.304 266,905 +0.01(+0.13%)
Sep 08, 2005 8.400 8.419 8.159 8.294 491,966 -0.17(-1.99%)
Sep 07, 2005 8.405 8.488 8.347 8.462 315,536 +0.01(+0.15%)
Sep 06, 2005 8.090 8.451 8.083 8.449 421,846 +0.37(+4.57%)
Sep 02, 2005 8.152 8.239 8.073 8.080 296,876 -0.05(-0.65%)
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.