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 (%)
Jul 30, 2010 9.468 9.595 9.313 9.468 850,478 +0.01(+0.13%)
Jul 29, 2010 9.669 9.683 9.350 9.456 742,504 -0.10(-1.05%)
Jul 28, 2010 9.556 9.705 9.486 9.556 6,635 -0.02(-0.17%)
Jul 27, 2010 9.647 9.656 9.409 9.572 33,613 +0.05(+0.49%)
Jul 26, 2010 9.395 9.540 9.341 9.526 1,862,754 +0.15(+1.60%)
Jul 23, 2010 9.232 9.384 9.044 9.375 1,733,330 +0.12(+1.31%)
Jul 22, 2010 9.089 9.361 9.062 9.254 1,118 +0.29(+3.21%)
Jul 21, 2010 9.141 9.261 8.844 8.966 2,780,511 -0.12(-1.30%)
Jul 20, 2010 8.765 9.129 8.696 9.084 6,747 +0.27(+3.02%)
Jul 19, 2010 8.703 8.833 8.551 8.817 1,140,961 +0.18(+2.03%)
Jul 16, 2010 8.642 8.878 8.579 8.642 1,467,662 -0.29(-3.23%)
Jul 15, 2010 9.027 9.028 8.794 8.930 1,396,947 -0.09(-0.95%)
Jul 14, 2010 9.069 9.130 8.917 9.016 9,207 -0.18(-2.00%)
Jul 13, 2010 9.200 9.222 8.969 9.200 12,661 +0.30(+3.42%)
Jul 12, 2010 8.928 8.996 8.821 8.896 851,557 -0.04(-0.48%)
Jul 09, 2010 8.939 8.975 8.796 8.939 935,902 +0.08(+0.93%)
Jul 08, 2010 8.857 8.887 8.622 8.857 1,393,911 +0.15(+1.68%)
Jul 07, 2010 8.434 8.717 8.415 8.710 24,691 +0.30(+3.62%)
Jul 06, 2010 8.406 8.778 8.338 8.406 7,256 -0.16(-1.92%)
Jul 02, 2010 8.570 8.749 8.468 8.570 1,225,473 -0.11(-1.32%)
Jul 01, 2010 8.647 8.728 8.384 8.685 47,516 +0.06(+0.66%)
Jun 30, 2010 8.628 8.923 8.586 8.628 27,688 -0.14(-1.55%)
Jun 29, 2010 8.858 8.894 8.728 8.764 3,354 -0.27(-3.03%)
Jun 25, 2010 9.037 9.121 8.815 9.037 1,327,729 +0.24(+2.75%)
Jun 24, 2010 8.796 9.002 8.787 8.796 4,293 -0.17(-1.93%)
Jun 23, 2010 8.973 9.093 8.835 8.969 647,208 -0.01(-0.10%)
Jun 22, 2010 8.978 9.298 8.928 8.978 3,644 -0.23(-2.45%)
Jun 21, 2010 9.494 9.517 9.177 9.204 552,411 -0.13(-1.43%)
Jun 18, 2010 9.337 9.416 9.293 9.337 1,384,467 +0.02(+0.19%)
Jun 17, 2010 9.320 9.430 9.288 9.320 1,849,296 -0.03(-0.30%)
Jun 16, 2010 9.300 9.430 9.293 9.348 979,804 -0.02(-0.25%)
Jun 15, 2010 9.371 9.412 9.211 9.371 6,332 +0.14(+1.48%)
Jun 14, 2010 9.169 9.286 9.067 9.234 1,775,295 +0.16(+1.74%)
Jun 11, 2010 8.786 9.078 8.786 9.076 803,802 +0.16(+1.84%)
Jun 10, 2010 8.912 8.920 8.615 8.912 11,084 +0.34(+3.96%)
Jun 09, 2010 8.697 9.112 8.502 8.573 2,052,882 -0.02(-0.21%)
Jun 08, 2010 8.585 8.665 8.393 8.591 1,650,333 +0.04(+0.50%)
Jun 07, 2010 8.660 8.781 8.521 8.548 1,373,422 -0.05(-0.58%)
Jun 04, 2010 8.598 9.012 8.509 8.598 2,074,695 -0.58(-6.33%)
Jun 03, 2010 9.179 9.213 9.028 9.179 19,328 +0.04(+0.43%)
Jun 02, 2010 9.140 9.156 8.822 9.140 1,201,222 +0.25(+2.76%)
Jun 01, 2010 8.895 9.197 8.882 8.895 5,134 -0.32(-3.44%)
May 28, 2010 9.211 9.295 9.081 9.211 1,698,128 -0.01(-0.10%)
May 27, 2010 8.978 9.261 8.848 9.220 1,585,150 +0.44(+5.07%)
May 26, 2010 8.776 9.005 8.724 8.776 11,404 +0.10(+1.11%)
May 25, 2010 8.306 8.736 8.294 8.680 2,893,176 +0.06(+0.64%)
May 24, 2010 8.829 8.882 8.617 8.624 1,846,726 -0.24(-2.71%)
May 21, 2010 8.566 8.900 8.544 8.864 2,458,945 +0.18(+2.11%)
May 20, 2010 8.750 8.916 8.671 8.681 32,847 -0.55(-5.95%)
May 19, 2010 9.353 9.458 9.131 9.231 1,624,206 -0.14(-1.54%)
May 18, 2010 9.684 9.690 9.304 9.375 1,886,164 -0.18(-1.92%)
May 17, 2010 9.597 9.739 9.288 9.558 853,931 +0.00(+0.00%)
May 14, 2010 9.558 9.778 9.455 9.558 1,759,757 -0.31(-3.12%)
May 13, 2010 10.06 10.13 9.834 9.866 774,560 -0.20(-2.00%)
May 12, 2010 9.819 10.09 9.803 10.07 1,362,670 +0.26(+2.68%)
May 11, 2010 9.812 9.873 9.739 9.803 1,814,947 +0.04(+0.44%)
May 10, 2010 9.492 9.770 9.481 9.761 1,650,350 +0.67(+7.37%)
May 07, 2010 9.277 9.400 8.976 9.090 1,880,305 -0.19(-2.07%)
May 06, 2010 9.661 9.690 8.911 9.282 1,868,743 -0.42(-4.33%)
May 05, 2010 9.659 9.832 9.640 9.702 1,471,672 -0.13(-1.34%)
May 04, 2010 9.979 9.979 9.754 9.834 1,551,994 -0.27(-2.68%)
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.