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

Equity Lifestyle Properties (NY: ELS )

62.77 +0.17 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2006 8.847 8.847 8.692 8.798 672,353 -0.04(-0.46%)
Mar 30, 2006 8.906 8.943 8.823 8.839 325,715 -0.08(-0.95%)
Mar 29, 2006 8.757 8.923 8.754 8.923 308,185 +0.17(+1.94%)
Mar 28, 2006 8.672 8.869 8.620 8.754 436,549 +0.06(+0.67%)
Mar 27, 2006 8.720 8.720 8.640 8.695 494,793 -0.04(-0.49%)
Mar 24, 2006 8.842 8.842 8.736 8.738 451,817 -0.10(-1.18%)
Mar 23, 2006 8.830 8.842 8.754 8.842 434,287 +0.01(+0.12%)
Mar 22, 2006 8.713 8.831 8.637 8.831 398,096 +0.10(+1.11%)
Mar 21, 2006 8.893 8.948 8.718 8.734 482,353 -0.16(-1.83%)
Mar 20, 2006 9.139 9.139 8.824 8.897 660,478 -0.27(-2.90%)
Mar 17, 2006 9.051 9.162 8.969 9.162 870,836 +0.15(+1.67%)
Mar 16, 2006 8.869 9.053 8.860 9.012 473,305 +0.17(+1.92%)
Mar 15, 2006 8.807 8.904 8.807 8.842 386,221 +0.04(+0.40%)
Mar 14, 2006 8.642 8.895 8.605 8.807 478,960 +0.15(+1.67%)
Mar 13, 2006 8.632 8.791 8.632 8.662 679,705 +0.05(+0.55%)
Mar 10, 2006 8.593 8.656 8.526 8.614 471,043 +0.02(+0.23%)
Mar 09, 2006 8.511 8.660 8.511 8.594 447,293 +0.09(+1.10%)
Mar 08, 2006 8.448 8.504 8.381 8.501 504,972 +0.01(+0.15%)
Mar 07, 2006 8.533 8.607 8.472 8.488 463,126 -0.02(-0.23%)
Mar 06, 2006 8.402 8.511 8.319 8.508 454,644 +0.12(+1.46%)
Mar 03, 2006 8.405 8.444 8.327 8.386 257,858 -0.04(-0.44%)
Mar 02, 2006 8.572 8.586 8.361 8.423 459,168 -0.18(-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.