Skip to main content

Equity Lifestyle Properties (NY: ELS )

65.13 +0.35 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.34 12.38 12.19 12.23 1,698,602 -0.08(-0.67%)
Feb 28, 2012 12.40 12.40 12.24 12.31 1,209,301 -0.08(-0.67%)
Feb 27, 2012 12.30 12.48 12.22 12.39 1,378,046 -0.04(-0.33%)
Feb 24, 2012 12.41 12.47 12.33 12.43 942,959 +0.05(+0.42%)
Feb 23, 2012 12.30 12.44 12.25 12.38 1,894,601 +0.06(+0.52%)
Feb 22, 2012 12.32 12.38 12.21 12.32 1,065,144 +0.03(+0.24%)
Feb 21, 2012 12.55 12.55 12.24 12.29 1,605,515 -0.27(-2.14%)
Feb 17, 2012 12.71 12.73 12.49 12.56 1,031,417 -0.13(-1.01%)
Feb 16, 2012 12.41 12.70 12.39 12.68 2,130,496 +0.24(+1.97%)
Feb 15, 2012 12.47 12.51 12.40 12.44 2,789,798 -0.01(-0.04%)
Feb 14, 2012 12.55 12.55 12.40 12.45 1,290,519 -0.10(-0.82%)
Feb 13, 2012 12.41 12.55 12.38 12.55 1,288,152 +0.24(+1.97%)
Feb 10, 2012 12.29 12.40 12.25 12.31 955,732 -0.06(-0.52%)
Feb 09, 2012 12.52 12.56 12.37 12.37 965,747 -0.09(-0.75%)
Feb 08, 2012 12.44 12.55 12.38 12.46 1,818,595 +0.06(+0.50%)
Feb 07, 2012 12.58 12.63 12.13 12.40 7,941,163 -0.19(-1.52%)
Feb 06, 2012 12.69 12.77 12.56 12.59 1,617,858 -0.11(-0.87%)
Feb 03, 2012 12.85 12.86 12.64 12.70 2,697,413 -0.01(-0.12%)
Feb 02, 2012 13.19 13.19 12.69 12.72 1,863,283 -0.11(-0.87%)
Feb 01, 2012 12.95 13.03 12.75 12.83 2,776,732 -0.06(-0.50%)
Jan 31, 2012 12.98 13.03 12.85 12.89 1,726,481 -0.04(-0.28%)
Jan 30, 2012 12.85 12.94 12.81 12.93 1,505,111 -0.01(-0.06%)
Jan 27, 2012 12.69 12.95 12.61 12.94 1,742,534 +0.27(+2.15%)
Jan 26, 2012 12.58 12.71 12.57 12.67 1,755,944 +0.14(+1.15%)
Jan 25, 2012 12.35 12.59 12.33 12.52 2,286,011 -0.09(-0.73%)
Jan 24, 2012 12.27 12.66 12.27 12.61 3,159,591 +0.37(+2.99%)
Jan 23, 2012 12.24 12.40 12.21 12.25 1,018,334 +0.00(+0.00%)
Jan 20, 2012 12.22 12.26 12.13 12.25 2,020,871 +0.03(+0.26%)
Jan 19, 2012 12.23 12.31 12.19 12.22 1,432,374 +0.02(+0.15%)
Jan 18, 2012 12.18 12.41 12.15 12.20 1,649,186 +0.02(+0.20%)
Jan 17, 2012 12.41 12.42 12.16 12.17 1,152,846 -0.12(-0.94%)
Jan 13, 2012 12.17 12.30 12.07 12.29 735,586 +0.07(+0.54%)
Jan 12, 2012 12.33 12.33 12.10 12.22 855,328 -0.10(-0.84%)
Jan 11, 2012 12.31 12.40 12.29 12.33 1,894,808 -0.03(-0.21%)
Jan 10, 2012 12.35 12.44 12.34 12.35 1,252,265 +0.13(+1.08%)
Jan 09, 2012 12.36 12.40 12.21 12.22 707,929 -0.10(-0.82%)
Jan 06, 2012 12.33 12.40 12.22 12.32 1,514,049 -0.00(-0.01%)
Jan 05, 2012 12.25 12.39 12.20 12.32 1,276,391 +0.05(+0.37%)
Jan 04, 2012 12.35 12.39 12.19 12.28 2,317,203 +0.02(+0.15%)
Dec 30, 2011 12.20 12.34 12.20 12.26 1,076,715 +0.03(+0.26%)
Dec 29, 2011 12.16 12.26 12.16 12.23 607,025 +0.10(+0.86%)
Dec 28, 2011 12.22 12.22 12.07 12.12 635,388 -0.07(-0.60%)
Dec 27, 2011 12.06 12.23 12.03 12.20 924,273 +0.11(+0.92%)
Dec 23, 2011 12.13 12.18 12.07 12.08 558,086 +0.09(+0.72%)
Dec 21, 2011 11.84 12.06 11.80 12.00 1,212,488 +0.11(+0.94%)
Dec 20, 2011 11.86 11.98 11.84 11.89 2,213,323 +0.19(+1.66%)
Dec 19, 2011 11.93 11.97 11.69 11.69 924,973 -0.18(-1.54%)
Dec 16, 2011 11.74 12.00 11.74 11.88 1,954,053 +0.23(+1.95%)
Dec 15, 2011 11.48 11.72 11.37 11.65 1,157,683 +0.25(+2.21%)
Dec 14, 2011 11.21 11.51 11.19 11.40 1,342,262 +0.12(+1.09%)
Dec 13, 2011 11.52 11.62 11.25 11.27 1,028,964 -0.19(-1.66%)
Dec 12, 2011 11.55 11.63 11.33 11.46 1,024,993 -0.22(-1.88%)
Dec 09, 2011 11.39 11.73 11.29 11.68 918,562 +0.31(+2.72%)
Dec 08, 2011 11.60 11.60 11.29 11.38 1,722,164 -0.28(-2.38%)
Dec 07, 2011 11.50 11.65 11.34 11.65 1,336,726 +0.10(+0.82%)
Dec 06, 2011 11.52 11.64 11.46 11.56 861,547 +0.03(+0.24%)
Dec 05, 2011 11.62 11.68 11.44 11.53 1,104,902 +0.04(+0.32%)
Dec 02, 2011 11.48 11.64 11.44 11.49 1,416,203 +0.18(+1.57%)
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.