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 (%)
Aug 31, 2007 8.488 8.669 8.414 8.612 809,199 +0.21(+2.55%)
Aug 30, 2007 8.306 8.465 8.262 8.398 486,311 +0.02(+0.25%)
Aug 29, 2007 8.119 8.377 8.119 8.377 525,329 +0.29(+3.56%)
Aug 28, 2007 8.395 8.395 8.089 8.089 666,133 -0.33(-3.91%)
Aug 27, 2007 8.506 8.594 8.338 8.418 629,377 -0.14(-1.63%)
Aug 24, 2007 8.632 8.632 8.396 8.557 720,985 -0.09(-1.00%)
Aug 23, 2007 8.780 8.846 8.626 8.644 663,871 -0.11(-1.25%)
Aug 22, 2007 8.886 9.017 8.686 8.754 743,604 -0.10(-1.16%)
Aug 21, 2007 8.594 8.870 8.577 8.856 790,538 +0.23(+2.71%)
Aug 20, 2007 8.709 8.787 8.541 8.623 1,451,583 -0.08(-0.89%)
Aug 17, 2007 8.789 8.973 8.538 8.701 2,246,645 +0.24(+2.82%)
Aug 16, 2007 8.168 8.469 8.098 8.462 2,808,165 +0.29(+3.59%)
Aug 15, 2007 8.135 8.511 8.076 8.168 1,491,166 +0.03(+0.41%)
Aug 14, 2007 8.375 8.446 8.135 8.135 585,270 -0.24(-2.85%)
Aug 13, 2007 8.556 8.610 8.358 8.373 855,568 -0.18(-2.13%)
Aug 10, 2007 8.709 8.962 8.501 8.556 1,613,309 -0.22(-2.48%)
Aug 09, 2007 8.007 9.086 8.007 8.773 1,757,506 +0.01(+0.10%)
Aug 08, 2007 8.379 8.817 8.379 8.764 1,612,179 +0.47(+5.67%)
Aug 07, 2007 8.276 8.451 8.135 8.294 1,521,137 +0.02(+0.21%)
Aug 06, 2007 7.732 8.354 7.732 8.276 1,628,012 +0.39(+4.91%)
Aug 03, 2007 7.922 8.276 7.871 7.889 1,031,998 -0.39(-4.68%)
Aug 02, 2007 8.029 8.317 8.027 8.276 947,741 +0.20(+2.47%)
Aug 01, 2007 7.976 8.103 7.792 8.076 899,110 +0.05(+0.68%)
Jul 31, 2007 8.110 8.287 7.979 8.022 1,095,897 -0.09(-1.09%)
Jul 30, 2007 8.041 8.159 7.924 8.110 926,253 +0.06(+0.79%)
Jul 27, 2007 8.228 8.365 8.038 8.046 1,338,487 -0.24(-2.90%)
Jul 26, 2007 8.158 8.287 8.117 8.287 2,136,377 -0.05(-0.57%)
Jul 25, 2007 8.365 8.472 8.186 8.335 1,005,986 +0.03(+0.32%)
Jul 24, 2007 8.472 8.472 8.289 8.308 1,574,291 -0.22(-2.53%)
Jul 23, 2007 8.683 8.701 8.510 8.524 957,354 -0.14(-1.63%)
Jul 20, 2007 8.946 8.946 8.610 8.665 1,116,819 -0.30(-3.35%)
Jul 19, 2007 8.992 9.019 8.932 8.966 623,722 +0.02(+0.20%)
Jul 18, 2007 8.930 8.948 8.579 8.948 1,791,435 -0.03(-0.30%)
Jul 17, 2007 9.107 9.201 8.932 8.975 924,557 -0.23(-2.52%)
Jul 16, 2007 9.240 9.303 9.169 9.206 846,521 +0.01(+0.12%)
Jul 13, 2007 9.107 9.236 9.060 9.196 1,569,768 +0.05(+0.58%)
Jul 12, 2007 9.125 9.157 9.038 9.143 663,306 +0.07(+0.80%)
Jul 11, 2007 9.095 9.187 8.961 9.070 443,335 -0.01(-0.16%)
Jul 10, 2007 9.281 9.327 9.060 9.084 615,240 -0.30(-3.17%)
Jul 09, 2007 9.443 9.489 9.328 9.381 565,478 -0.06(-0.66%)
Jul 06, 2007 9.534 9.534 9.397 9.443 490,269 -0.07(-0.78%)
Jul 05, 2007 9.454 9.594 9.454 9.518 565,478 +0.09(+0.96%)
Jul 03, 2007 9.472 9.521 9.362 9.427 376,608 -0.05(-0.54%)
Jul 02, 2007 9.284 9.572 9.240 9.479 782,056 +0.25(+2.70%)
Jun 29, 2007 9.111 9.293 9.019 9.229 2,421,378 +0.16(+1.79%)
Jun 28, 2007 9.118 9.249 8.976 9.067 1,343,576 -0.02(-0.25%)
Jun 27, 2007 8.839 9.166 8.800 9.090 1,012,771 +0.17(+1.94%)
Jun 26, 2007 8.945 8.975 8.771 8.916 757,741 +0.01(+0.08%)
Jun 25, 2007 8.998 9.007 8.835 8.909 1,227,088 -0.09(-0.98%)
Jun 22, 2007 8.945 9.024 8.849 8.998 783,187 +0.02(+0.20%)
Jun 21, 2007 9.017 9.037 8.860 8.980 697,800 -0.09(-0.99%)
Jun 20, 2007 9.275 9.302 9.054 9.070 1,603,696 -0.18(-1.93%)
Jun 19, 2007 9.210 9.281 9.139 9.249 1,191,463 +0.00(+0.04%)
Jun 18, 2007 9.366 9.366 9.169 9.245 729,467 -0.06(-0.65%)
Jun 15, 2007 9.311 9.366 9.252 9.305 853,306 +0.15(+1.68%)
Jun 14, 2007 9.266 9.300 9.152 9.152 579,615 -0.11(-1.18%)
Jun 13, 2007 9.109 9.323 9.061 9.261 1,398,993 +0.19(+2.09%)
Jun 12, 2007 8.998 9.167 8.998 9.072 1,058,575 -0.11(-1.23%)
Jun 11, 2007 9.277 9.318 9.166 9.185 624,853 -0.13(-1.44%)
Jun 08, 2007 9.222 9.373 9.155 9.320 739,080 +0.12(+1.31%)
Jun 07, 2007 9.390 9.390 9.187 9.199 1,024,081 -0.23(-2.40%)
Jun 06, 2007 9.337 9.482 9.297 9.426 456,906 -0.01(-0.09%)
Jun 05, 2007 9.629 9.656 9.420 9.434 744,735 -0.23(-2.38%)
Jun 04, 2007 9.565 9.684 9.549 9.664 725,508 +0.05(+0.57%)
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.