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

Equity Lifestyle Properties (NY: ELS )

64.10 -0.53 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2005 7.061 7.090 6.994 7.031 305,923 -0.03(-0.43%)
Jun 29, 2005 7.038 7.100 7.000 7.061 271,429 +0.05(+0.68%)
Jun 28, 2005 6.948 7.090 6.897 7.014 568,871 +0.10(+1.46%)
Jun 27, 2005 6.906 6.939 6.854 6.913 314,406 -0.02(-0.28%)
Jun 24, 2005 6.879 6.932 6.835 6.932 655,954 +0.05(+0.67%)
Jun 23, 2005 6.860 6.945 6.860 6.886 267,471 +0.01(+0.13%)
Jun 22, 2005 6.854 6.902 6.815 6.877 246,548 +0.03(+0.39%)
Jun 21, 2005 6.968 6.985 6.849 6.851 247,679 -0.10(-1.40%)
Jun 20, 2005 6.959 7.022 6.913 6.948 590,359 -0.01(-0.15%)
Jun 17, 2005 6.897 6.983 6.883 6.959 536,073 +0.07(+1.03%)
Jun 16, 2005 6.738 6.888 6.685 6.888 1,035,391 +0.15(+2.23%)
Jun 15, 2005 6.755 6.769 6.667 6.738 560,389 -0.01(-0.10%)
Jun 14, 2005 6.640 6.747 6.623 6.745 691,580 +0.11(+1.71%)
Jun 13, 2005 6.693 6.699 6.584 6.632 1,149,617 -0.08(-1.19%)
Jun 10, 2005 6.729 6.773 6.702 6.711 131,756 -0.01(-0.11%)
Jun 09, 2005 6.750 6.752 6.704 6.718 256,727 -0.05(-0.68%)
Jun 08, 2005 6.771 6.900 6.764 6.764 186,042 -0.01(-0.08%)
Jun 07, 2005 6.738 6.844 6.711 6.769 292,917 +0.05(+0.68%)
Jun 06, 2005 6.640 6.738 6.632 6.724 460,864 +0.10(+1.44%)
Jun 03, 2005 6.685 6.761 6.624 6.628 382,828 -0.05(-0.72%)
Jun 02, 2005 6.750 6.789 6.649 6.676 377,174 -0.07(-1.07%)
Jun 01, 2005 6.686 6.808 6.674 6.748 737,949 +0.05(+0.69%)
May 31, 2005 6.628 6.722 6.616 6.702 661,044 +0.09(+1.34%)
May 27, 2005 6.614 6.623 6.543 6.614 331,935 +0.03(+0.40%)
May 26, 2005 6.610 6.639 6.566 6.587 428,067 -0.01(-0.13%)
May 25, 2005 6.614 6.633 6.552 6.596 511,192 -0.03(-0.40%)
May 24, 2005 6.640 6.647 6.557 6.623 413,364 -0.03(-0.40%)
May 23, 2005 6.525 6.649 6.520 6.649 508,365 +0.09(+1.40%)
May 20, 2005 6.582 6.623 6.511 6.557 658,216 -0.19(-2.88%)
May 19, 2005 6.635 6.752 6.614 6.752 392,442 +0.10(+1.49%)
May 18, 2005 6.550 6.658 6.550 6.653 304,227 +0.13(+1.98%)
May 17, 2005 6.570 6.571 6.465 6.524 253,334 -0.05(-0.70%)
May 16, 2005 6.395 6.570 6.395 6.570 344,376 +0.17(+2.60%)
May 13, 2005 6.506 6.506 6.388 6.403 766,788 -0.10(-1.58%)
May 12, 2005 6.508 6.552 6.476 6.506 355,685 +0.00(+0.03%)
May 11, 2005 6.587 6.598 6.485 6.504 617,502 -0.10(-1.53%)
May 10, 2005 6.543 6.605 6.462 6.605 467,085 +0.04(+0.67%)
May 09, 2005 6.324 6.561 6.320 6.561 359,644 +0.23(+3.63%)
May 06, 2005 6.570 6.570 6.331 6.331 345,507 -0.21(-3.24%)
May 05, 2005 6.453 6.552 6.393 6.543 332,501 +0.09(+1.37%)
May 04, 2005 6.310 6.455 6.265 6.455 237,500 +0.14(+2.16%)
May 03, 2005 6.377 6.395 6.260 6.319 353,989 -0.07(-1.02%)
May 02, 2005 6.449 6.451 6.333 6.384 579,049 -0.09(-1.37%)
Apr 29, 2005 6.265 6.472 6.216 6.472 645,210 +0.20(+3.16%)
Apr 28, 2005 6.265 6.304 6.237 6.274 347,769 +0.00(+0.00%)
Apr 27, 2005 6.317 6.354 6.225 6.274 703,455 -0.04(-0.67%)
Apr 26, 2005 6.340 6.379 6.296 6.317 476,698 +0.01(+0.20%)
Apr 25, 2005 6.198 6.363 6.172 6.304 583,008 +0.11(+1.86%)
Apr 22, 2005 6.241 6.255 6.154 6.189 564,347 -0.04(-0.71%)
Apr 21, 2005 6.271 6.283 6.110 6.234 1,753,548 -0.04(-0.59%)
Apr 20, 2005 6.464 6.464 6.220 6.271 1,039,914 -0.05(-0.78%)
Apr 19, 2005 6.357 6.368 6.255 6.320 739,080 +0.09(+1.42%)
Apr 18, 2005 6.234 6.242 6.161 6.232 407,709 +0.02(+0.28%)
Apr 15, 2005 6.177 6.257 6.152 6.214 352,293 +0.04(+0.63%)
Apr 14, 2005 6.265 6.311 6.175 6.175 441,073 -0.11(-1.72%)
Apr 13, 2005 6.297 6.359 6.278 6.283 269,733 -0.01(-0.22%)
Apr 12, 2005 6.172 6.297 6.135 6.297 488,007 +0.13(+2.03%)
Apr 11, 2005 6.163 6.198 6.138 6.172 240,328 +0.01(+0.14%)
Apr 08, 2005 6.216 6.220 6.154 6.163 305,923 -0.05(-0.85%)
Apr 07, 2005 6.216 6.225 6.182 6.216 461,995 +0.00(+0.00%)
Apr 06, 2005 6.159 6.234 6.159 6.216 1,102,117 +0.06(+0.95%)
Apr 05, 2005 6.154 6.221 6.145 6.158 723,246 -0.01(-0.23%)
Apr 04, 2005 6.163 6.174 6.071 6.172 498,186 -0.00(-0.03%)
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.