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

Equity Lifestyle Properties (NY: ELS )

63.33 +0.17 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 10.27 10.29 9.830 9.871 1,442,525 -0.42(-4.09%)
Apr 29, 2010 10.10 10.30 10.09 10.29 1,346,007 +0.28(+2.79%)
Apr 28, 2010 9.963 10.13 9.851 10.01 819,340 +0.13(+1.33%)
Apr 27, 2010 10.10 10.20 9.869 9.882 1,027,891 -0.29(-2.88%)
Apr 26, 2010 9.953 10.24 9.953 10.18 1,287,589 +0.21(+2.11%)
Apr 23, 2010 9.762 9.986 9.732 9.965 1,781,464 +0.01(+0.09%)
Apr 22, 2010 9.910 9.995 9.876 9.956 2,759,014 -0.04(-0.36%)
Apr 21, 2010 10.05 10.14 9.874 9.992 1,466,009 -0.03(-0.32%)
Apr 20, 2010 9.990 10.03 9.684 10.02 2,299,443 +0.05(+0.53%)
Apr 19, 2010 9.841 10.04 9.764 9.970 958,822 +0.06(+0.56%)
Apr 16, 2010 10.16 10.23 9.901 9.915 1,153,478 -0.25(-2.42%)
Apr 15, 2010 10.38 10.41 10.16 10.16 817,912 -0.23(-2.19%)
Apr 14, 2010 10.33 10.40 10.29 10.39 674,415 +0.06(+0.59%)
Apr 13, 2010 10.04 10.33 10.02 10.33 951,799 +0.29(+2.89%)
Apr 12, 2010 10.14 10.14 10.01 10.04 1,351,153 -0.06(-0.56%)
Apr 09, 2010 10.00 10.13 9.981 10.10 999,532 +0.12(+1.18%)
Apr 08, 2010 9.969 10.01 9.898 9.978 687,085 +0.00(+0.00%)
Apr 07, 2010 10.10 10.20 9.930 9.978 1,182,411 -0.16(-1.58%)
Apr 06, 2010 9.826 10.23 9.826 10.14 2,201,721 +0.31(+3.13%)
Apr 05, 2010 9.736 9.874 9.697 9.830 994,718 +0.10(+1.06%)
Apr 01, 2010 9.645 9.727 9.727 9.727 1,966,008 +0.15(+1.52%)
Mar 31, 2010 9.572 9.627 9.519 9.581 1,323,096 -0.04(-0.41%)
Mar 30, 2010 9.602 9.672 9.533 9.620 861,472 +0.02(+0.19%)
Mar 29, 2010 9.576 9.611 9.533 9.602 689,030 +0.03(+0.35%)
Mar 26, 2010 9.546 9.654 9.524 9.569 1,413,383 +0.04(+0.41%)
Mar 25, 2010 9.690 9.734 9.515 9.529 1,586,702 -0.10(-1.00%)
Mar 24, 2010 9.608 9.723 9.602 9.626 753,083 +0.01(+0.07%)
Mar 23, 2010 9.599 9.647 9.518 9.618 889,469 +0.04(+0.37%)
Mar 22, 2010 9.427 9.588 9.427 9.583 1,034,265 +0.09(+0.95%)
Mar 19, 2010 9.717 9.717 9.410 9.493 1,185,644 -0.19(-2.01%)
Mar 18, 2010 9.659 9.698 9.597 9.687 548,542 +0.06(+0.61%)
Mar 17, 2010 9.442 9.679 9.355 9.629 968,517 +0.24(+2.54%)
Mar 16, 2010 9.240 9.420 9.190 9.390 1,757,699 +0.16(+1.76%)
Mar 15, 2010 9.180 9.256 9.173 9.228 634,721 +0.03(+0.31%)
Mar 12, 2010 9.127 9.222 9.104 9.199 590,088 +0.09(+1.01%)
Mar 11, 2010 9.024 9.113 9.003 9.107 756,598 +0.02(+0.23%)
Mar 10, 2010 8.999 9.178 8.999 9.086 582,182 +0.04(+0.39%)
Mar 09, 2010 9.113 9.212 9.022 9.051 1,164,925 -0.07(-0.81%)
Mar 08, 2010 9.070 9.160 9.017 9.125 958,847 +0.07(+0.80%)
Mar 05, 2010 8.927 9.097 8.899 9.053 1,141,893 +0.16(+1.85%)
Mar 04, 2010 8.941 8.941 8.860 8.888 509,066 -0.01(-0.10%)
Mar 03, 2010 8.883 8.984 8.803 8.897 736,829 +0.06(+0.72%)
Mar 02, 2010 8.909 8.980 8.785 8.833 611,355 -0.07(-0.74%)
Mar 01, 2010 8.893 8.938 8.784 8.899 791,845 +0.10(+1.17%)
Feb 26, 2010 8.754 8.893 8.683 8.796 1,371,534 +0.04(+0.44%)
Feb 25, 2010 8.610 8.770 8.554 8.757 952,090 +0.05(+0.53%)
Feb 24, 2010 8.685 8.717 8.623 8.711 743,790 +0.07(+0.82%)
Feb 23, 2010 8.651 8.704 8.586 8.640 1,206,680 -0.01(-0.06%)
Feb 22, 2010 8.717 8.745 8.605 8.646 825,508 -0.01(-0.16%)
Feb 19, 2010 8.678 8.754 8.653 8.660 1,171,292 -0.07(-0.75%)
Feb 18, 2010 8.662 8.791 8.616 8.725 1,222,213 +0.07(+0.86%)
Feb 17, 2010 8.570 8.653 8.520 8.651 912,178 +0.14(+1.62%)
Feb 16, 2010 8.469 8.518 8.391 8.513 1,114,218 +0.14(+1.67%)
Feb 12, 2010 8.250 8.373 8.373 8.373 2,484,712 +0.03(+0.32%)
Feb 11, 2010 8.285 8.395 8.236 8.347 821,142 +0.03(+0.32%)
Feb 10, 2010 8.340 8.435 8.156 8.320 627,307 -0.04(-0.42%)
Feb 09, 2010 8.490 8.497 8.287 8.356 1,256,210 -0.13(-1.56%)
Feb 08, 2010 8.499 8.533 8.354 8.488 1,854,243 -0.02(-0.19%)
Feb 05, 2010 8.448 8.504 8.287 8.504 1,567,302 +0.10(+1.24%)
Feb 04, 2010 8.503 8.594 8.340 8.400 2,748,785 -0.16(-1.86%)
Feb 03, 2010 8.646 8.646 8.487 8.559 1,180,860 -0.11(-1.33%)
Feb 02, 2010 8.731 8.732 8.566 8.674 1,709,690 +0.10(+1.17%)
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.