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 (%)
Oct 29, 2010 10.20 10.29 10.18 10.24 529,661 +0.03(+0.25%)
Oct 28, 2010 10.31 10.40 10.08 10.21 699,654 -0.04(-0.42%)
Oct 27, 2010 10.23 10.31 10.11 10.26 994,691 -0.19(-1.83%)
Oct 25, 2010 10.47 10.50 10.41 10.45 541,436 +0.04(+0.35%)
Oct 22, 2010 10.53 10.53 10.37 10.41 603,627 -0.07(-0.64%)
Oct 21, 2010 10.58 10.68 10.37 10.48 832,559 -0.08(-0.77%)
Oct 20, 2010 10.29 10.61 10.29 10.56 1,735,087 +0.32(+3.13%)
Oct 19, 2010 10.19 10.36 10.03 10.24 1,440,112 +0.10(+0.98%)
Oct 18, 2010 9.986 10.14 9.977 10.14 1,306,712 +0.19(+1.95%)
Oct 15, 2010 10.07 10.13 9.907 9.945 1,489,793 -0.10(-0.95%)
Oct 14, 2010 10.10 10.18 9.947 10.04 1,135,135 -0.07(-0.69%)
Oct 13, 2010 10.07 10.16 10.02 10.11 1,193,550 +0.09(+0.88%)
Oct 12, 2010 9.941 10.06 9.869 10.02 701,728 +0.06(+0.56%)
Oct 11, 2010 10.01 10.06 9.952 9.966 694,690 -0.04(-0.45%)
Oct 08, 2010 10.01 10.07 9.914 10.01 987,269 +0.04(+0.36%)
Oct 07, 2010 10.03 10.06 9.927 9.975 2,879 +0.01(+0.09%)
Oct 06, 2010 9.920 10.00 9.878 9.966 1,143,585 +0.01(+0.11%)
Oct 05, 2010 9.938 9.972 9.819 9.956 1,135,218 +0.12(+1.21%)
Oct 04, 2010 9.831 9.866 9.729 9.837 912,007 -0.02(-0.18%)
Oct 01, 2010 9.855 9.882 9.691 9.855 966,042 +0.06(+0.56%)
Sep 30, 2010 9.799 9.915 9.734 9.800 1,074,072 +0.00(+0.02%)
Sep 29, 2010 9.769 9.848 9.720 9.797 569,413 -0.04(-0.38%)
Sep 28, 2010 9.835 9.860 9.587 9.835 29,266 +0.08(+0.79%)
Sep 27, 2010 9.858 9.858 9.697 9.758 944,064 -0.12(-1.17%)
Sep 24, 2010 9.689 9.875 9.657 9.873 938,705 +0.31(+3.20%)
Sep 23, 2010 9.650 9.733 9.549 9.567 5,615 -0.15(-1.50%)
Sep 22, 2010 9.831 9.902 9.695 9.713 989,815 -0.13(-1.32%)
Sep 21, 2010 10.02 10.06 9.828 9.842 830,695 -0.20(-1.99%)
Sep 20, 2010 9.713 10.06 9.660 10.04 1,288,301 +0.35(+3.60%)
Sep 17, 2010 9.694 9.769 9.570 9.694 1,428,939 -0.08(-0.81%)
Sep 15, 2010 9.767 9.839 9.696 9.772 1,293,947 -0.04(-0.46%)
Sep 14, 2010 9.728 9.867 9.703 9.817 728,713 +0.04(+0.44%)
Sep 13, 2010 9.705 9.832 9.697 9.774 966,145 +0.14(+1.43%)
Sep 10, 2010 9.570 9.660 9.513 9.637 1,140,737 +0.08(+0.84%)
Sep 09, 2010 9.772 9.776 9.524 9.556 786,124 -0.09(-0.89%)
Sep 08, 2010 9.692 9.744 9.603 9.642 559 +0.06(+0.65%)
Sep 07, 2010 9.619 9.731 9.560 9.579 4,606 -0.11(-1.18%)
Sep 03, 2010 9.778 9.822 9.649 9.694 1,014,858 +0.04(+0.46%)
Sep 02, 2010 9.606 9.663 9.560 9.649 8,994 +0.07(+0.71%)
Sep 01, 2010 9.383 9.581 9.383 9.581 1,500,275 +0.32(+3.48%)
Aug 31, 2010 9.254 9.317 9.159 9.259 3,913 +0.01(+0.08%)
Aug 30, 2010 9.329 9.404 9.252 9.252 953,640 -0.11(-1.15%)
Aug 27, 2010 9.359 9.368 9.028 9.359 1,596,102 +0.14(+1.57%)
Aug 26, 2010 9.257 9.334 9.143 9.214 3,225 -0.02(-0.17%)
Aug 25, 2010 9.000 9.264 8.985 9.230 3,191 +0.18(+2.00%)
Aug 24, 2010 8.942 9.111 8.857 9.050 12,974 -0.01(-0.14%)
Aug 23, 2010 9.186 9.239 9.050 9.062 447,896 -0.08(-0.86%)
Aug 20, 2010 9.188 9.216 9.080 9.141 641,065 -0.08(-0.82%)
Aug 19, 2010 9.459 9.459 9.146 9.216 8,010 -0.30(-3.10%)
Aug 18, 2010 9.558 9.588 9.413 9.511 61,011 -0.03(-0.36%)
Aug 17, 2010 9.443 9.626 9.366 9.545 15,523 +0.20(+2.10%)
Aug 16, 2010 9.211 9.384 9.189 9.349 738,938 +0.06(+0.67%)
Aug 13, 2010 9.286 9.361 9.227 9.286 906,263 +0.01(+0.10%)
Aug 12, 2010 9.395 9.488 9.232 9.277 1,172,819 -0.26(-2.68%)
Aug 11, 2010 9.470 9.622 9.361 9.533 1,665,230 -0.12(-1.20%)
Aug 10, 2010 9.722 9.814 9.622 9.649 49,758 -0.18(-1.86%)
Aug 09, 2010 9.832 9.844 9.697 9.832 531,206 +0.10(+1.01%)
Aug 06, 2010 9.733 9.733 9.452 9.733 782,435 +0.01(+0.15%)
Aug 05, 2010 9.749 9.853 9.697 9.719 1,400,535 -0.11(-1.13%)
Aug 04, 2010 9.828 9.896 9.730 9.830 14,400 +0.04(+0.38%)
Aug 03, 2010 9.756 9.866 9.678 9.792 1,058,813 -0.02(-0.22%)
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.