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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 15, 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 (%)
May 30, 2008 8.872 8.879 8.736 8.787 942,929 -0.04(-0.42%)
May 29, 2008 8.831 8.844 8.718 8.824 1,186,181 -0.02(-0.18%)
May 28, 2008 8.885 8.929 8.731 8.840 983,497 -0.03(-0.30%)
May 27, 2008 8.824 8.913 8.729 8.867 1,556,926 -0.01(-0.14%)
May 26, 2008 8.785 8.879 8.752 8.879 0 +0.00(+0.00%)
May 23, 2008 8.785 8.879 8.752 8.879 872,855 +0.02(+0.28%)
May 22, 2008 8.732 8.916 8.702 8.854 996,197 +0.10(+1.09%)
May 21, 2008 8.895 8.922 8.694 8.759 1,253,179 -0.08(-0.88%)
May 20, 2008 8.775 8.874 8.717 8.837 981,823 -0.01(-0.16%)
May 19, 2008 8.985 8.998 8.810 8.851 986,273 -0.10(-1.17%)
May 16, 2008 8.996 9.058 8.872 8.955 901,898 -0.03(-0.35%)
May 15, 2008 8.883 8.992 8.800 8.987 737,152 +0.07(+0.77%)
May 14, 2008 8.945 8.976 8.849 8.918 532,782 -0.04(-0.41%)
May 13, 2008 8.968 9.019 8.877 8.955 916,691 -0.01(-0.14%)
May 12, 2008 8.692 8.982 8.692 8.968 1,011,878 +0.26(+3.01%)
May 09, 2008 8.437 8.706 8.430 8.706 435,525 +0.16(+1.86%)
May 08, 2008 8.731 8.731 8.472 8.547 979,589 -0.10(-1.15%)
May 07, 2008 8.930 8.946 8.609 8.646 1,437,276 -0.28(-3.17%)
May 06, 2008 8.787 8.941 8.683 8.929 1,513,910 +0.05(+0.54%)
May 05, 2008 8.856 8.969 8.842 8.881 679,456 -0.03(-0.30%)
May 02, 2008 8.968 9.100 8.902 8.908 1,945,087 -0.17(-1.85%)
May 01, 2008 8.752 9.075 8.717 9.075 1,280,921 +0.33(+3.80%)
Apr 30, 2008 8.879 9.005 8.715 8.743 924,268 -0.09(-1.02%)
Apr 29, 2008 8.899 8.943 8.803 8.833 1,124,103 -0.06(-0.64%)
Apr 28, 2008 8.923 8.966 8.847 8.890 805,054 -0.03(-0.38%)
Apr 25, 2008 9.074 9.107 8.890 8.923 928,001 -0.10(-1.06%)
Apr 24, 2008 8.821 9.019 8.771 9.019 1,031,868 +0.21(+2.37%)
Apr 23, 2008 8.770 8.860 8.688 8.810 1,160,361 +0.08(+0.91%)
Apr 22, 2008 8.869 8.904 8.625 8.731 1,118,985 -0.16(-1.79%)
Apr 21, 2008 8.886 8.969 8.886 8.890 740,742 -0.04(-0.42%)
Apr 18, 2008 9.185 9.213 8.885 8.927 1,503,776 -0.07(-0.81%)
Apr 17, 2008 9.037 9.037 8.899 8.999 2,007,799 -0.10(-1.15%)
Apr 16, 2008 8.885 9.125 8.842 9.104 3,335,582 +0.33(+3.77%)
Apr 15, 2008 8.930 8.962 8.685 8.773 1,106,663 +0.10(+1.12%)
Apr 14, 2008 8.839 8.885 8.676 8.676 569,103 -0.08(-0.89%)
Apr 11, 2008 8.778 8.906 8.706 8.754 1,132,020 -0.16(-1.84%)
Apr 10, 2008 8.846 9.022 8.701 8.918 1,101,552 +0.09(+1.04%)
Apr 09, 2008 9.118 9.118 8.722 8.826 1,174,430 -0.27(-2.94%)
Apr 08, 2008 9.167 9.245 9.045 9.093 1,185,491 -0.07(-0.79%)
Apr 07, 2008 9.392 9.394 9.028 9.166 1,202,241 -0.16(-1.67%)
Apr 04, 2008 9.291 9.503 9.137 9.321 1,688,518 +0.02(+0.23%)
Apr 03, 2008 9.072 9.433 8.987 9.300 1,174,640 +0.17(+1.86%)
Apr 02, 2008 9.238 9.346 9.001 9.130 2,775,933 -0.13(-1.38%)
Apr 01, 2008 8.906 9.258 8.835 9.258 1,618,806 +0.53(+6.04%)
Mar 31, 2008 8.775 9.121 8.729 8.731 1,452,714 +0.00(+0.02%)
Mar 28, 2008 8.824 8.930 8.692 8.729 1,055,748 -0.07(-0.76%)
Mar 27, 2008 8.989 9.129 8.794 8.796 859,979 -0.17(-1.85%)
Mar 26, 2008 9.166 9.169 8.856 8.962 1,390,454 -0.25(-2.71%)
Mar 25, 2008 9.095 9.242 8.969 9.212 1,791,435 +0.16(+1.74%)
Mar 24, 2008 9.058 9.159 8.904 9.054 1,445,278 +0.14(+1.57%)
Mar 21, 2008 8.925 8.930 8.665 8.915 2,441,170 +0.00(+0.00%)
Mar 20, 2008 8.925 8.930 8.665 8.915 2,441,170 +0.10(+1.12%)
Mar 19, 2008 8.925 8.989 8.782 8.816 1,601,434 -0.07(-0.74%)
Mar 18, 2008 8.480 8.881 8.457 8.881 1,673,171 +0.63(+7.61%)
Mar 17, 2008 7.935 8.354 7.877 8.253 1,029,035 +0.14(+1.74%)
Mar 14, 2008 8.223 8.304 7.866 8.112 1,251,720 -0.05(-0.63%)
Mar 13, 2008 7.908 8.163 7.770 8.163 2,747,671 +0.18(+2.31%)
Mar 12, 2008 8.283 8.303 7.961 7.979 2,026,465 -0.32(-3.90%)
Mar 11, 2008 7.997 8.303 7.781 8.303 3,201,608 +0.54(+6.95%)
Mar 10, 2008 7.914 7.914 7.740 7.763 1,878,055 -0.11(-1.44%)
Mar 07, 2008 7.670 7.951 7.611 7.877 812,592 +0.12(+1.57%)
Mar 06, 2008 7.953 7.958 7.728 7.755 1,721,316 -0.25(-3.14%)
Mar 05, 2008 8.075 8.135 7.894 8.006 939,259 -0.11(-1.39%)
Mar 04, 2008 8.158 8.204 8.055 8.119 2,124,180 -0.04(-0.48%)
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.