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 30, 2005 7.931 7.940 7.854 7.869 422,412 -0.09(-1.11%)
Dec 29, 2005 7.963 8.018 7.905 7.958 478,394 -0.02(-0.29%)
Dec 28, 2005 8.022 8.029 7.958 7.981 311,013 -0.03(-0.42%)
Dec 27, 2005 8.117 8.124 7.970 8.014 545,121 -0.10(-1.22%)
Dec 23, 2005 8.055 8.135 8.055 8.113 222,798 +0.08(+0.95%)
Dec 22, 2005 8.078 8.089 8.014 8.037 715,895 -0.01(-0.11%)
Dec 21, 2005 7.979 8.076 7.974 8.046 997,503 +0.10(+1.31%)
Dec 20, 2005 8.020 8.066 7.931 7.942 494,228 -0.06(-0.75%)
Dec 19, 2005 8.191 8.191 7.968 8.002 403,186 -0.17(-2.12%)
Dec 16, 2005 8.161 8.218 8.161 8.175 689,318 +0.04(+0.43%)
Dec 15, 2005 8.243 8.276 8.101 8.140 281,608 -0.10(-1.24%)
Dec 14, 2005 8.343 8.349 8.214 8.243 269,733 -0.07(-0.83%)
Dec 13, 2005 8.151 8.329 8.133 8.312 406,013 +0.16(+1.95%)
Dec 12, 2005 8.243 8.269 8.113 8.152 369,822 -0.08(-0.99%)
Dec 09, 2005 8.172 8.258 8.172 8.234 1,448,755 +0.08(+1.00%)
Dec 08, 2005 8.205 8.405 8.030 8.152 658,216 -0.02(-0.30%)
Dec 07, 2005 8.133 8.188 8.082 8.177 384,525 +0.06(+0.72%)
Dec 06, 2005 8.112 8.135 8.082 8.119 255,596 +0.05(+0.64%)
Dec 05, 2005 8.083 8.103 7.951 8.068 313,275 -0.00(-0.04%)
Dec 02, 2005 8.129 8.133 8.006 8.071 443,335 -0.10(-1.25%)
Dec 01, 2005 8.223 8.285 8.165 8.174 637,859 -0.02(-0.30%)
Nov 30, 2005 8.197 8.223 8.119 8.198 745,300 +0.03(+0.41%)
Nov 29, 2005 8.048 8.188 8.069 8.165 615,806 +0.12(+1.45%)
Nov 28, 2005 8.221 8.223 8.030 8.048 417,323 -0.16(-1.92%)
Nov 25, 2005 8.167 8.218 8.126 8.205 42,976 +0.04(+0.50%)
Nov 23, 2005 8.041 8.205 8.022 8.165 388,483 +0.12(+1.54%)
Nov 22, 2005 7.869 8.096 7.850 8.041 617,502 +0.17(+2.13%)
Nov 21, 2005 7.763 7.877 7.746 7.873 1,402,952 +0.09(+1.18%)
Nov 18, 2005 7.594 7.790 7.505 7.781 691,580 +0.21(+2.78%)
Nov 17, 2005 7.509 7.632 7.498 7.571 672,353 +0.07(+0.94%)
Nov 16, 2005 7.450 7.537 7.450 7.500 611,282 +0.08(+1.05%)
Nov 15, 2005 7.426 7.457 7.385 7.422 1,058,010 -0.00(-0.05%)
Nov 14, 2005 7.438 7.447 7.330 7.426 571,133 -0.05(-0.66%)
Nov 11, 2005 7.461 7.480 7.374 7.475 206,965 +0.01(+0.09%)
Nov 10, 2005 7.270 7.468 7.201 7.468 270,298 +0.21(+2.95%)
Nov 09, 2005 7.196 7.334 7.196 7.254 413,930 +0.06(+0.81%)
Nov 08, 2005 7.120 7.236 7.091 7.196 3,965,700 +0.07(+1.04%)
Nov 07, 2005 7.183 7.190 7.086 7.121 790,538 -0.06(-0.84%)
Nov 04, 2005 7.125 7.187 6.992 7.182 214,881 +0.04(+0.52%)
Nov 03, 2005 7.074 7.224 7.061 7.144 383,959 +0.07(+1.00%)
Nov 02, 2005 7.070 7.100 6.844 7.074 734,556 +0.00(+0.00%)
Nov 01, 2005 7.443 7.443 7.033 7.074 887,801 -0.41(-5.50%)
Oct 31, 2005 7.558 7.581 7.441 7.486 523,067 -0.06(-0.82%)
Oct 28, 2005 7.233 7.588 7.233 7.548 606,192 +0.34(+4.79%)
Oct 27, 2005 7.484 7.503 7.197 7.203 244,852 -0.26(-3.46%)
Oct 26, 2005 7.489 7.624 7.410 7.461 373,781 -0.06(-0.85%)
Oct 25, 2005 7.578 7.622 7.491 7.525 312,709 -0.08(-1.07%)
Oct 24, 2005 7.369 7.606 7.369 7.606 498,186 +0.23(+3.14%)
Oct 21, 2005 7.330 7.461 7.330 7.374 280,477 +0.05(+0.72%)
Oct 20, 2005 7.548 7.569 7.254 7.321 327,977 -0.24(-3.23%)
Oct 19, 2005 7.321 7.565 7.224 7.565 432,591 +0.24(+3.33%)
Oct 18, 2005 7.578 7.636 7.228 7.321 529,287 -0.26(-3.38%)
Oct 17, 2005 7.576 7.578 7.427 7.578 191,131 +0.02(+0.23%)
Oct 14, 2005 7.351 7.560 7.302 7.560 255,030 +0.25(+3.46%)
Oct 13, 2005 7.312 7.334 7.213 7.307 305,358 -0.02(-0.31%)
Oct 12, 2005 7.454 7.463 7.288 7.330 391,876 -0.14(-1.85%)
Oct 11, 2005 7.659 7.753 7.463 7.468 356,816 -0.16(-2.13%)
Oct 10, 2005 7.724 7.735 7.631 7.631 266,905 -0.08(-1.05%)
Oct 07, 2005 7.732 7.774 7.689 7.712 631,073 +0.01(+0.14%)
Oct 06, 2005 7.747 7.763 7.622 7.701 927,950 -0.05(-0.59%)
Oct 05, 2005 7.953 7.953 7.735 7.747 391,311 -0.23(-2.86%)
Oct 04, 2005 7.984 8.029 7.924 7.976 387,918 -0.01(-0.11%)
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.