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

Equity Lifestyle Properties (NY: ELS )

63.33 +1.04 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 31, 2006 7.558 7.657 7.558 7.631 676,312 +0.10(+1.29%)
May 30, 2006 7.583 7.638 7.509 7.533 616,936 -0.07(-0.95%)
May 26, 2006 7.565 7.615 7.530 7.606 288,394 +0.04(+0.47%)
May 25, 2006 7.411 7.572 7.411 7.571 476,132 +0.19(+2.51%)
May 24, 2006 7.302 7.431 7.235 7.385 312,144 +0.06(+0.87%)
May 23, 2006 7.480 7.523 7.302 7.321 362,471 -0.13(-1.71%)
May 22, 2006 7.470 7.514 7.323 7.449 512,888 -0.08(-1.13%)
May 19, 2006 7.413 7.539 7.339 7.533 1,008,813 +0.00(+0.02%)
May 18, 2006 7.587 7.627 7.523 7.532 693,842 -0.04(-0.49%)
May 17, 2006 7.666 7.686 7.565 7.569 890,063 -0.15(-1.90%)
May 16, 2006 7.767 7.813 7.694 7.716 554,734 -0.07(-0.95%)
May 15, 2006 7.648 7.806 7.609 7.790 595,448 +0.10(+1.26%)
May 12, 2006 7.875 7.875 7.629 7.693 596,579 -0.22(-2.75%)
May 11, 2006 7.983 7.997 7.820 7.910 897,414 -0.07(-0.86%)
May 10, 2006 8.034 8.078 7.976 7.979 528,722 -0.02(-0.24%)
May 09, 2006 7.912 8.045 7.900 7.999 1,952,031 +0.26(+3.38%)
May 08, 2006 7.740 7.765 7.693 7.737 484,615 -0.02(-0.25%)
May 05, 2006 7.776 7.862 7.747 7.756 1,084,022 -0.02(-0.25%)
May 04, 2006 7.680 7.816 7.680 7.776 1,175,629 +0.07(+0.94%)
May 03, 2006 7.657 7.709 7.609 7.703 507,799 +0.05(+0.72%)
May 02, 2006 7.638 7.668 7.477 7.648 1,216,344 -0.02(-0.21%)
May 01, 2006 7.799 7.822 7.652 7.664 2,283,401 -0.11(-1.48%)
Apr 28, 2006 7.693 7.806 7.627 7.779 900,807 +0.08(+0.99%)
Apr 27, 2006 7.714 7.776 7.592 7.703 1,279,112 -0.05(-0.62%)
Apr 26, 2006 7.744 7.813 7.703 7.751 429,763 -0.05(-0.61%)
Apr 25, 2006 7.922 7.922 7.783 7.799 928,515 -0.16(-1.96%)
Apr 24, 2006 8.060 8.089 7.940 7.954 491,400 -0.11(-1.32%)
Apr 21, 2006 7.878 8.083 7.838 8.060 788,276 +0.24(+3.08%)
Apr 20, 2006 7.762 7.843 7.724 7.820 1,138,308 +0.02(+0.25%)
Apr 19, 2006 7.818 7.869 7.678 7.800 1,906,793 -0.02(-0.23%)
Apr 18, 2006 7.997 8.060 7.781 7.818 1,192,594 -0.18(-2.23%)
Apr 17, 2006 8.108 8.138 7.976 7.997 278,780 -0.12(-1.52%)
Apr 13, 2006 8.225 8.250 8.121 8.121 237,500 -0.10(-1.27%)
Apr 12, 2006 8.043 8.338 8.043 8.225 242,590 +0.01(+0.17%)
Apr 11, 2006 8.338 8.349 8.205 8.211 406,013 -0.10(-1.25%)
Apr 10, 2006 8.485 8.559 8.303 8.315 262,947 -0.17(-2.04%)
Apr 07, 2006 8.683 8.706 8.432 8.488 407,144 -0.19(-2.14%)
Apr 06, 2006 8.667 8.702 8.612 8.674 377,174 -0.01(-0.16%)
Apr 05, 2006 8.674 8.729 8.639 8.688 279,346 +0.02(+0.27%)
Apr 04, 2006 8.665 8.724 8.632 8.665 468,216 +0.04(+0.41%)
Apr 03, 2006 8.771 8.842 8.605 8.630 464,257 -0.17(-1.91%)
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.