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

Equity Lifestyle Properties (NY: ELS )

64.68 +1.21 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
Sep 01, 2005 7.990 8.135 7.990 8.133 356,251 +0.15(+1.84%)
Aug 31, 2005 7.751 7.986 7.751 7.986 302,530 +0.22(+2.87%)
Aug 30, 2005 7.663 7.781 7.641 7.763 327,412 +0.10(+1.32%)
Aug 29, 2005 7.650 7.693 7.551 7.663 127,232 -0.01(-0.07%)
Aug 26, 2005 7.781 7.781 7.583 7.668 312,709 -0.13(-1.61%)
Aug 25, 2005 7.772 7.809 7.726 7.793 184,911 +0.02(+0.27%)
Aug 24, 2005 7.689 7.802 7.673 7.772 161,161 +0.10(+1.31%)
Aug 23, 2005 7.601 7.677 7.537 7.671 118,184 +0.09(+1.19%)
Aug 22, 2005 7.526 7.583 7.484 7.581 92,172 +0.07(+0.97%)
Aug 19, 2005 7.498 7.542 7.475 7.509 92,738 -0.02(-0.21%)
Aug 18, 2005 7.537 7.664 7.445 7.525 254,465 -0.05(-0.63%)
Aug 17, 2005 7.567 7.710 7.518 7.572 314,406 -0.01(-0.16%)
Aug 16, 2005 7.551 7.638 7.472 7.585 365,299 +0.03(+0.44%)
Aug 15, 2005 7.464 7.551 7.401 7.551 266,905 +0.07(+0.92%)
Aug 12, 2005 7.463 7.533 7.378 7.482 368,691 -0.01(-0.14%)
Aug 11, 2005 7.173 7.493 7.173 7.493 428,067 +0.30(+4.21%)
Aug 10, 2005 7.208 7.291 7.189 7.190 649,734 +0.00(+0.02%)
Aug 09, 2005 7.189 7.266 7.180 7.189 695,538 +0.01(+0.12%)
Aug 08, 2005 7.330 7.424 7.178 7.180 453,513 -0.19(-2.64%)
Aug 05, 2005 7.659 7.680 7.373 7.374 503,841 -0.28(-3.61%)
Aug 04, 2005 7.795 7.795 7.648 7.650 461,995 -0.16(-1.99%)
Aug 03, 2005 7.825 7.864 7.767 7.806 360,209 -0.03(-0.43%)
Aug 02, 2005 7.746 7.845 7.701 7.839 415,626 +0.09(+1.14%)
Aug 01, 2005 7.781 7.823 7.737 7.751 408,275 -0.04(-0.54%)
Jul 29, 2005 7.834 7.930 7.792 7.793 419,585 -0.03(-0.38%)
Jul 28, 2005 7.664 7.823 7.650 7.823 234,673 +0.18(+2.31%)
Jul 27, 2005 7.640 7.684 7.602 7.647 184,345 +0.03(+0.39%)
Jul 26, 2005 7.533 7.641 7.533 7.617 313,840 +0.08(+1.10%)
Jul 25, 2005 7.438 7.546 7.387 7.533 278,215 +0.10(+1.36%)
Jul 22, 2005 7.410 7.440 7.358 7.433 308,185 +0.03(+0.41%)
Jul 21, 2005 7.472 7.472 7.350 7.403 694,407 -0.07(-0.92%)
Jul 20, 2005 7.312 7.473 7.304 7.472 787,145 +0.17(+2.33%)
Jul 19, 2005 7.233 7.311 7.212 7.302 248,245 +0.06(+0.78%)
Jul 18, 2005 7.259 7.259 7.174 7.245 390,745 -0.02(-0.32%)
Jul 15, 2005 7.236 7.282 7.178 7.268 573,960 -0.00(-0.05%)
Jul 14, 2005 7.463 7.463 7.252 7.272 432,591 -0.17(-2.26%)
Jul 13, 2005 7.528 7.528 7.410 7.440 1,470,243 -0.09(-1.17%)
Jul 12, 2005 7.512 7.578 7.441 7.528 851,045 -0.00(-0.02%)
Jul 11, 2005 7.410 7.604 7.406 7.530 350,031 +0.12(+1.65%)
Jul 08, 2005 7.242 7.422 7.222 7.408 285,001 +0.16(+2.17%)
Jul 07, 2005 7.268 7.304 7.206 7.250 875,926 -0.05(-0.73%)
Jul 06, 2005 7.254 7.327 7.208 7.304 611,282 +0.02(+0.32%)
Jul 05, 2005 7.095 7.282 7.095 7.281 486,876 +0.19(+2.72%)
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.