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 29, 2005 6.265 6.472 6.216 6.472 645,210 +0.20(+3.16%)
Apr 28, 2005 6.265 6.304 6.237 6.274 347,769 +0.00(+0.00%)
Apr 27, 2005 6.317 6.354 6.225 6.274 703,455 -0.04(-0.67%)
Apr 26, 2005 6.340 6.379 6.296 6.317 476,698 +0.01(+0.20%)
Apr 25, 2005 6.198 6.363 6.172 6.304 583,008 +0.11(+1.86%)
Apr 22, 2005 6.241 6.255 6.154 6.189 564,347 -0.04(-0.71%)
Apr 21, 2005 6.271 6.283 6.110 6.234 1,753,548 -0.04(-0.59%)
Apr 20, 2005 6.464 6.464 6.220 6.271 1,039,914 -0.05(-0.78%)
Apr 19, 2005 6.357 6.368 6.255 6.320 739,080 +0.09(+1.42%)
Apr 18, 2005 6.234 6.242 6.161 6.232 407,709 +0.02(+0.28%)
Apr 15, 2005 6.177 6.257 6.152 6.214 352,293 +0.04(+0.63%)
Apr 14, 2005 6.265 6.311 6.175 6.175 441,073 -0.11(-1.72%)
Apr 13, 2005 6.297 6.359 6.278 6.283 269,733 -0.01(-0.22%)
Apr 12, 2005 6.172 6.297 6.135 6.297 488,007 +0.13(+2.03%)
Apr 11, 2005 6.163 6.198 6.138 6.172 240,328 +0.01(+0.14%)
Apr 08, 2005 6.216 6.220 6.154 6.163 305,923 -0.05(-0.85%)
Apr 07, 2005 6.216 6.225 6.182 6.216 461,995 +0.00(+0.00%)
Apr 06, 2005 6.159 6.234 6.159 6.216 1,102,117 +0.06(+0.95%)
Apr 05, 2005 6.154 6.221 6.145 6.158 723,246 -0.01(-0.23%)
Apr 04, 2005 6.163 6.174 6.071 6.172 498,186 -0.00(-0.03%)
Apr 01, 2005 6.251 6.260 6.151 6.174 816,550 -0.06(-0.96%)
Mar 31, 2005 6.242 6.265 6.207 6.234 619,764 -0.02(-0.25%)
Mar 30, 2005 6.186 6.257 6.182 6.250 320,626 +0.07(+1.20%)
Mar 29, 2005 6.156 6.235 6.138 6.175 543,990 +0.01(+0.20%)
Mar 28, 2005 6.172 6.198 6.128 6.163 801,848 -0.01(-0.14%)
Mar 24, 2005 6.059 6.172 6.059 6.172 486,876 +0.11(+1.90%)
Mar 23, 2005 6.057 6.083 5.984 6.057 773,574 -0.00(-0.03%)
Mar 22, 2005 6.140 6.188 6.057 6.059 447,858 -0.08(-1.30%)
Mar 21, 2005 6.188 6.188 6.128 6.138 568,305 -0.05(-0.83%)
Mar 18, 2005 6.242 6.242 6.172 6.189 1,029,170 -0.01(-0.17%)
Mar 17, 2005 6.156 6.200 6.151 6.200 233,542 +0.06(+1.01%)
Mar 16, 2005 6.172 6.221 6.094 6.138 244,286 -0.03(-0.43%)
Mar 15, 2005 6.234 6.294 6.152 6.165 664,437 -0.04(-0.68%)
Mar 14, 2005 6.119 6.207 6.119 6.207 310,447 +0.05(+0.86%)
Mar 11, 2005 6.177 6.189 6.126 6.154 437,114 -0.03(-0.46%)
Mar 10, 2005 6.225 6.253 6.154 6.182 922,860 -0.05(-0.77%)
Mar 09, 2005 6.311 6.311 6.216 6.230 769,050 -0.08(-1.34%)
Mar 08, 2005 6.366 6.412 6.303 6.315 749,258 -0.01(-0.22%)
Mar 07, 2005 6.347 6.409 6.306 6.329 470,478 -0.01(-0.20%)
Mar 04, 2005 6.269 6.342 6.250 6.342 944,914 +0.09(+1.50%)
Mar 03, 2005 6.189 6.248 6.174 6.248 487,442 +0.07(+1.12%)
Mar 02, 2005 6.136 6.189 6.089 6.179 421,281 +0.03(+0.55%)
Mar 01, 2005 5.960 6.145 5.960 6.145 539,466 +0.20(+3.42%)
Feb 28, 2005 6.006 6.062 5.942 5.942 910,985 -0.05(-0.83%)
Feb 25, 2005 5.938 6.013 5.929 5.991 651,431 +0.14(+2.42%)
Feb 24, 2005 5.827 5.878 5.788 5.850 473,870 +0.01(+0.15%)
Feb 23, 2005 5.915 5.931 5.788 5.841 418,454 -0.07(-1.11%)
Feb 22, 2005 6.108 6.108 5.876 5.907 520,805 -0.21(-3.38%)
Feb 18, 2005 6.142 6.142 6.087 6.113 345,507 -0.02(-0.35%)
Feb 17, 2005 6.105 6.189 6.105 6.135 243,155 +0.01(+0.12%)
Feb 16, 2005 6.101 6.168 6.085 6.128 333,632 +0.00(+0.06%)
Feb 15, 2005 6.092 6.145 6.083 6.124 611,282 +0.03(+0.44%)
Feb 14, 2005 6.092 6.110 6.050 6.097 230,149 -0.01(-0.09%)
Feb 11, 2005 6.099 6.119 6.053 6.103 750,389 +0.00(+0.06%)
Feb 10, 2005 6.101 6.101 6.057 6.099 805,806 -0.00(-0.03%)
Feb 09, 2005 6.092 6.133 6.064 6.101 546,252 -0.00(-0.03%)
Feb 08, 2005 6.094 6.117 6.066 6.103 603,930 +0.02(+0.32%)
Feb 07, 2005 6.142 6.154 6.052 6.083 261,816 -0.05(-0.86%)
Feb 04, 2005 6.066 6.149 6.066 6.136 477,263 +0.08(+1.31%)
Feb 03, 2005 6.115 6.115 6.013 6.057 625,419 -0.07(-1.15%)
Feb 02, 2005 6.059 6.142 6.052 6.128 480,656 +0.05(+0.84%)
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.