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 (%)
Dec 31, 2010 10.16 10.19 10.09 10.11 1,374,317 -0.04(-0.43%)
Dec 30, 2010 10.16 10.20 10.14 10.16 544,225 -0.01(-0.05%)
Dec 29, 2010 10.09 10.18 10.02 10.16 932,996 +0.11(+1.12%)
Dec 28, 2010 10.07 10.09 9.974 10.05 1,302,359 -0.02(-0.21%)
Dec 27, 2010 9.925 10.07 9.900 10.07 822,968 +0.10(+1.01%)
Dec 23, 2010 10.05 10.10 9.966 9.972 957,146 -0.06(-0.59%)
Dec 22, 2010 9.999 10.05 9.981 10.03 1,431,227 +0.04(+0.36%)
Dec 21, 2010 10.02 10.02 9.938 9.995 1,057,638 +0.02(+0.22%)
Dec 20, 2010 9.828 10.01 9.824 9.974 1,533,715 +0.15(+1.48%)
Dec 17, 2010 9.736 9.828 9.715 9.828 1,940,713 +0.09(+0.92%)
Dec 16, 2010 9.695 9.776 9.653 9.738 1,164,518 +0.05(+0.56%)
Dec 15, 2010 9.632 9.797 9.560 9.684 1,681,225 +0.02(+0.22%)
Dec 14, 2010 9.761 9.858 9.621 9.662 2,817,244 -0.09(-0.94%)
Dec 13, 2010 9.691 9.803 9.596 9.754 1,318,922 +0.12(+1.29%)
Dec 10, 2010 9.590 9.659 9.542 9.630 2,037,985 +0.05(+0.54%)
Dec 09, 2010 9.652 9.670 9.562 9.578 1,687,279 -0.04(-0.47%)
Dec 08, 2010 9.781 9.840 9.580 9.623 1,241,497 -0.14(-1.47%)
Dec 07, 2010 9.885 9.927 9.758 9.767 1,314,985 -0.03(-0.33%)
Dec 06, 2010 9.824 9.876 9.742 9.799 1,043,316 -0.07(-0.69%)
Dec 03, 2010 9.869 9.889 9.754 9.867 1,427,758 -0.10(-0.99%)
Dec 02, 2010 9.912 9.979 9.880 9.966 857,844 +0.08(+0.84%)
Dec 01, 2010 9.830 9.885 9.709 9.884 1,335,734 +0.19(+1.99%)
Nov 30, 2010 9.643 9.751 9.621 9.691 1,716,818 -0.05(-0.52%)
Nov 29, 2010 9.734 9.794 9.594 9.742 2,753,674 -0.09(-0.91%)
Nov 26, 2010 9.736 9.866 9.720 9.831 313,756 +0.03(+0.31%)
Nov 24, 2010 9.808 9.801 9.801 9.801 1,973,326 +0.07(+0.74%)
Nov 23, 2010 9.754 9.813 9.688 9.729 1,526,654 -0.15(-1.49%)
Nov 22, 2010 9.878 9.924 9.819 9.876 1,064,332 -0.02(-0.16%)
Nov 19, 2010 9.932 9.966 9.833 9.893 1,468,472 -0.06(-0.58%)
Nov 18, 2010 9.961 10.01 9.898 9.950 747,073 +0.10(+1.02%)
Nov 17, 2010 9.851 9.903 9.760 9.849 2,088,862 +0.01(+0.15%)
Nov 16, 2010 10.22 10.25 9.727 9.835 2,674,665 -0.48(-4.62%)
Nov 15, 2010 10.42 10.47 10.29 10.31 1,022,890 -0.04(-0.43%)
Nov 12, 2010 10.43 10.56 10.34 10.36 1,125,983 -0.12(-1.13%)
Nov 11, 2010 10.47 10.55 10.40 10.48 546,362 -0.07(-0.66%)
Nov 10, 2010 10.48 10.55 10.34 10.55 1,526,337 +0.10(+0.98%)
Nov 09, 2010 10.64 10.68 10.29 10.44 1,661,905 -0.22(-2.02%)
Nov 08, 2010 10.67 10.71 10.54 10.66 647,966 -0.03(-0.27%)
Nov 05, 2010 10.59 10.70 10.53 10.69 962,222 +0.12(+1.14%)
Nov 04, 2010 10.39 10.57 10.39 10.57 1,030,006 +0.28(+2.76%)
Nov 03, 2010 10.30 10.35 10.23 10.28 828,951 -0.01(-0.10%)
Nov 02, 2010 10.32 10.40 10.22 10.29 769,412 +0.06(+0.54%)
Nov 01, 2010 10.28 10.37 10.15 10.24 585,108 +0.00(+0.00%)
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%)
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.