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 29, 2008 8.785 8.856 8.663 8.785 1,038,054 -0.02(-0.20%)
Aug 28, 2008 8.543 8.803 8.531 8.803 1,401,357 +0.27(+3.17%)
Aug 27, 2008 8.439 8.573 8.396 8.533 1,036,267 +0.04(+0.48%)
Aug 26, 2008 8.462 8.602 8.308 8.492 917,415 +0.02(+0.25%)
Aug 25, 2008 8.676 8.676 8.471 8.471 1,018,573 -0.28(-3.19%)
Aug 22, 2008 8.478 8.750 8.478 8.750 1,380,361 +0.30(+3.56%)
Aug 21, 2008 8.469 8.552 8.354 8.449 864,158 -0.03(-0.40%)
Aug 20, 2008 8.658 8.663 8.442 8.483 1,902,054 -0.18(-2.06%)
Aug 19, 2008 8.669 8.717 8.527 8.662 1,549,331 -0.08(-0.95%)
Aug 18, 2008 8.886 8.932 8.651 8.745 1,386,140 -0.11(-1.28%)
Aug 15, 2008 9.051 9.136 8.833 8.858 0 -0.13(-1.40%)
Aug 14, 2008 8.674 8.992 8.674 8.984 808,153 +0.23(+2.63%)
Aug 13, 2008 8.640 8.839 8.580 8.754 1,217,944 +0.13(+1.50%)
Aug 12, 2008 8.625 8.706 8.540 8.625 1,011,573 -0.09(-1.07%)
Aug 11, 2008 8.660 8.807 8.570 8.718 1,214,212 +0.04(+0.45%)
Aug 08, 2008 8.359 8.679 8.336 8.679 1,076,693 +0.30(+3.54%)
Aug 07, 2008 8.430 8.589 8.313 8.382 688,034 -0.19(-2.17%)
Aug 06, 2008 8.610 8.642 8.504 8.568 773,495 -0.12(-1.38%)
Aug 05, 2008 8.506 8.692 8.435 8.688 1,305,638 +0.27(+3.17%)
Aug 04, 2008 8.472 8.584 8.297 8.421 1,051,524 -0.09(-1.10%)
Aug 01, 2008 8.481 8.559 8.205 8.515 1,147,825 +0.02(+0.29%)
Jul 31, 2008 8.400 8.570 8.322 8.490 890,006 -0.05(-0.54%)
Jul 30, 2008 8.734 8.747 8.366 8.536 1,331,961 -0.11(-1.33%)
Jul 29, 2008 8.651 8.764 8.262 8.651 1,939,822 +0.44(+5.41%)
Jul 28, 2008 8.267 8.520 8.121 8.207 1,296,155 -0.12(-1.40%)
Jul 25, 2008 8.174 8.409 8.129 8.324 1,053,735 +0.24(+2.95%)
Jul 24, 2008 8.600 8.600 8.020 8.085 1,283,064 -0.51(-5.93%)
Jul 23, 2008 8.472 8.840 8.347 8.594 1,514,950 +0.14(+1.67%)
Jul 22, 2008 7.981 8.488 7.915 8.453 1,950,810 +0.40(+5.03%)
Jul 21, 2008 7.866 8.071 7.753 8.048 1,081,675 +0.20(+2.50%)
Jul 18, 2008 8.000 8.014 7.723 7.852 999,025 -0.08(-1.07%)
Jul 17, 2008 7.938 7.979 7.588 7.937 1,353,557 +0.19(+2.47%)
Jul 16, 2008 7.544 7.772 7.305 7.746 2,222,618 +0.24(+3.25%)
Jul 15, 2008 7.256 7.671 7.233 7.502 1,899,278 +0.12(+1.60%)
Jul 14, 2008 7.804 7.811 7.281 7.383 2,344,439 -0.26(-3.40%)
Jul 11, 2008 7.510 7.760 7.392 7.643 3,308,744 +0.10(+1.27%)
Jul 10, 2008 7.261 7.781 7.212 7.548 1,713,054 +0.28(+3.82%)
Jul 09, 2008 8.032 8.036 7.250 7.270 3,362,012 -0.78(-9.69%)
Jul 08, 2008 7.618 8.057 7.516 8.050 2,683,687 +0.43(+5.69%)
Jul 07, 2008 7.769 7.838 7.608 7.617 2,119,435 -0.10(-1.28%)
Jul 04, 2008 7.763 7.831 7.668 7.716 414,026 +0.00(+0.00%)
Jul 03, 2008 7.763 7.831 7.668 7.716 414,026 -0.03(-0.34%)
Jul 02, 2008 7.783 7.891 7.730 7.742 1,315,772 -0.06(-0.79%)
Jul 01, 2008 7.696 7.825 7.549 7.804 1,621,102 +0.02(+0.30%)
Jun 30, 2008 7.843 7.877 7.714 7.781 1,078,440 -0.07(-0.88%)
Jun 27, 2008 8.069 8.083 7.811 7.850 2,162,723 -0.20(-2.53%)
Jun 26, 2008 8.237 8.303 8.022 8.053 1,106,692 -0.24(-2.92%)
Jun 25, 2008 8.128 8.407 8.128 8.296 867,743 +0.13(+1.58%)
Jun 24, 2008 8.039 8.269 7.983 8.167 1,169,799 +0.04(+0.50%)
Jun 23, 2008 8.414 8.414 8.119 8.126 1,362,763 -0.22(-2.61%)
Jun 20, 2008 8.531 8.531 8.248 8.343 1,370,086 -0.14(-1.61%)
Jun 19, 2008 8.361 8.506 8.342 8.480 843,422 +0.12(+1.44%)
Jun 18, 2008 8.481 8.510 8.347 8.359 908,735 -0.13(-1.52%)
Jun 17, 2008 8.702 8.702 8.465 8.488 859,504 -0.18(-2.06%)
Jun 16, 2008 8.511 8.667 8.494 8.667 551,771 +0.14(+1.66%)
Jun 13, 2008 8.338 8.526 8.285 8.526 770,933 +0.24(+2.92%)
Jun 12, 2008 8.467 8.584 8.262 8.283 1,242,497 -0.10(-1.22%)
Jun 11, 2008 8.469 8.522 8.320 8.386 926,592 -0.14(-1.62%)
Jun 10, 2008 8.411 8.540 8.289 8.524 1,094,302 +0.12(+1.43%)
Jun 09, 2008 8.600 8.681 8.379 8.403 841,906 -0.16(-1.88%)
Jun 06, 2008 8.839 8.930 8.552 8.564 664,991 -0.45(-4.95%)
Jun 05, 2008 8.762 9.010 8.762 9.010 695,052 +0.24(+2.76%)
Jun 04, 2008 8.646 8.918 8.610 8.768 915,339 +0.10(+1.12%)
Jun 03, 2008 8.663 8.701 8.541 8.671 889,616 +0.07(+0.78%)
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.