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

Equity Lifestyle Properties (NY: ELS )

62.27 -1.53 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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%)
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.