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

Equity Lifestyle Properties (NY: ELS )

71.81 -1.76 (-2.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2006 8.567 8.679 8.567 8.649 596,668 +0.11(+1.29%)
May 30, 2006 8.595 8.657 8.511 8.539 544,285 -0.08(-0.95%)
May 26, 2006 8.575 8.631 8.535 8.621 254,432 +0.04(+0.47%)
May 25, 2006 8.401 8.583 8.401 8.581 420,062 +0.21(+2.51%)
May 24, 2006 8.276 8.423 8.200 8.371 275,385 +0.07(+0.87%)
May 23, 2006 8.479 8.527 8.276 8.298 319,786 -0.14(-1.71%)
May 22, 2006 8.467 8.517 8.300 8.443 452,490 -0.10(-1.13%)
May 19, 2006 8.403 8.545 8.319 8.539 890,014 +0.00(+0.02%)
May 18, 2006 8.599 8.645 8.527 8.537 612,134 -0.04(-0.49%)
May 17, 2006 8.689 8.711 8.575 8.579 785,247 -0.17(-1.90%)
May 16, 2006 8.804 8.856 8.721 8.745 489,407 -0.08(-0.95%)
May 15, 2006 8.669 8.848 8.625 8.830 525,327 +0.11(+1.26%)
May 12, 2006 8.926 8.926 8.647 8.719 526,325 -0.25(-2.75%)
May 11, 2006 9.048 9.064 8.864 8.966 791,733 -0.08(-0.86%)
May 10, 2006 9.106 9.156 9.040 9.044 466,459 -0.02(-0.24%)
May 09, 2006 8.968 9.118 8.954 9.066 1,722,157 +0.30(+3.38%)
May 08, 2006 8.774 8.802 8.719 8.770 427,545 -0.02(-0.25%)
May 05, 2006 8.814 8.912 8.782 8.792 956,366 -0.02(-0.25%)
May 04, 2006 8.705 8.860 8.705 8.814 1,037,185 +0.08(+0.94%)
May 03, 2006 8.679 8.737 8.625 8.731 448,000 +0.06(+0.72%)
May 02, 2006 8.657 8.691 8.475 8.669 1,073,105 -0.02(-0.21%)
May 01, 2006 8.840 8.866 8.673 8.687 2,014,504 -0.13(-1.48%)
Apr 28, 2006 8.719 8.848 8.645 8.818 794,726 +0.09(+0.99%)
Apr 27, 2006 8.743 8.814 8.605 8.731 1,128,481 -0.05(-0.62%)
Apr 26, 2006 8.778 8.856 8.731 8.786 379,153 -0.05(-0.61%)
Apr 25, 2006 8.980 8.980 8.822 8.840 819,172 -0.18(-1.96%)
Apr 24, 2006 9.136 9.168 9.000 9.016 433,532 -0.12(-1.32%)
Apr 21, 2006 8.930 9.162 8.884 9.136 695,448 +0.27(+3.08%)
Apr 20, 2006 8.798 8.890 8.755 8.864 1,004,259 +0.02(+0.25%)
Apr 19, 2006 8.862 8.920 8.703 8.842 1,682,246 -0.02(-0.23%)
Apr 18, 2006 9.064 9.136 8.820 8.862 1,052,152 -0.20(-2.23%)
Apr 17, 2006 9.190 9.225 9.040 9.064 245,951 -0.14(-1.52%)
Apr 13, 2006 9.323 9.351 9.204 9.204 209,532 -0.12(-1.27%)
Apr 12, 2006 9.116 9.451 9.116 9.323 214,022 +0.02(+0.17%)
Apr 11, 2006 9.451 9.463 9.301 9.307 358,200 -0.12(-1.25%)
Apr 10, 2006 9.617 9.702 9.411 9.425 231,982 -0.20(-2.04%)
Apr 07, 2006 9.842 9.868 9.557 9.621 359,198 -0.21(-2.14%)
Apr 06, 2006 9.824 9.864 9.762 9.832 332,757 -0.02(-0.16%)
Apr 05, 2006 9.832 9.894 9.792 9.848 246,450 +0.03(+0.27%)
Apr 04, 2006 9.822 9.888 9.784 9.822 413,078 +0.04(+0.41%)
Apr 03, 2006 9.942 10.02 9.754 9.782 409,586 -0.19(-1.91%)
Mar 31, 2006 10.03 10.03 9.852 9.972 593,176 -0.05(-0.46%)
Mar 30, 2006 10.09 10.14 10.00 10.02 287,358 -0.10(-0.95%)
Mar 29, 2006 9.926 10.11 9.922 10.11 271,893 +0.19(+1.94%)
Mar 28, 2006 9.830 10.05 9.771 9.922 385,140 +0.07(+0.67%)
Mar 27, 2006 9.884 9.884 9.794 9.856 436,525 -0.05(-0.49%)
Mar 24, 2006 10.02 10.02 9.902 9.904 398,610 -0.12(-1.18%)
Mar 23, 2006 10.01 10.02 9.922 10.02 383,145 +0.01(+0.12%)
Mar 22, 2006 9.876 10.01 9.790 10.01 351,216 +0.11(+1.11%)
Mar 21, 2006 10.08 10.14 9.882 9.900 425,550 -0.18(-1.83%)
Mar 20, 2006 10.36 10.36 10.00 10.08 582,699 -0.30(-2.89%)
Mar 17, 2006 10.26 10.39 10.17 10.39 768,285 +0.17(+1.67%)
Mar 16, 2006 10.05 10.26 10.04 10.21 417,568 +0.19(+1.92%)
Mar 15, 2006 9.982 10.09 9.982 10.02 340,739 +0.04(+0.40%)
Mar 14, 2006 9.796 10.08 9.754 9.982 422,557 +0.16(+1.67%)
Mar 13, 2006 9.784 9.964 9.784 9.818 599,661 +0.05(+0.55%)
Mar 10, 2006 9.740 9.812 9.664 9.764 415,572 +0.02(+0.23%)
Mar 09, 2006 9.647 9.816 9.647 9.742 394,619 +0.11(+1.10%)
Mar 08, 2006 9.575 9.639 9.499 9.635 445,505 +0.01(+0.15%)
Mar 07, 2006 9.672 9.756 9.603 9.621 408,588 -0.02(-0.23%)
Mar 06, 2006 9.523 9.647 9.429 9.643 401,104 +0.14(+1.46%)
Mar 03, 2006 9.527 9.571 9.439 9.505 227,492 -0.04(-0.44%)
Mar 02, 2006 9.716 9.732 9.477 9.547 405,096 -0.20(-2.04%)
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.