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

Equity Lifestyle Properties (NY: ELS )

61.85 -0.45 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2006 8.437 8.598 8.434 8.598 939,825 +0.16(+1.95%)
Feb 28, 2006 8.483 8.540 8.426 8.434 756,610 -0.05(-0.58%)
Feb 27, 2006 8.503 8.559 8.448 8.483 222,798 -0.04(-0.42%)
Feb 24, 2006 8.520 8.541 8.460 8.518 227,322 -0.02(-0.25%)
Feb 23, 2006 8.598 8.633 8.517 8.540 197,351 -0.06(-0.74%)
Feb 22, 2006 8.386 8.626 8.375 8.603 355,120 +0.23(+2.72%)
Feb 21, 2006 8.418 8.458 8.329 8.375 621,460 -0.03(-0.40%)
Feb 17, 2006 8.373 8.434 8.297 8.409 247,114 +0.04(+0.51%)
Feb 16, 2006 8.227 8.366 8.216 8.366 178,691 +0.16(+1.96%)
Feb 15, 2006 8.174 8.220 8.145 8.205 201,875 +0.03(+0.39%)
Feb 14, 2006 8.117 8.175 8.032 8.174 194,524 +0.05(+0.61%)
Feb 13, 2006 8.121 8.186 8.071 8.124 169,643 -0.01(-0.07%)
Feb 10, 2006 8.117 8.172 8.032 8.129 365,299 -0.01(-0.09%)
Feb 09, 2006 8.122 8.198 8.089 8.136 432,591 +0.03(+0.39%)
Feb 08, 2006 8.156 8.193 8.064 8.105 376,043 -0.03(-0.37%)
Feb 07, 2006 8.184 8.245 8.131 8.135 1,842,328 -0.04(-0.54%)
Feb 06, 2006 8.145 8.202 8.046 8.179 457,472 +0.08(+0.96%)
Feb 03, 2006 8.119 8.214 8.043 8.101 517,412 -0.05(-0.65%)
Feb 02, 2006 8.179 8.216 8.098 8.154 847,086 -0.02(-0.30%)
Feb 01, 2006 8.140 8.204 8.124 8.179 773,009 +0.04(+0.54%)
Jan 31, 2006 8.144 8.190 8.117 8.135 1,010,509 -0.03(-0.37%)
Jan 30, 2006 8.258 8.258 8.075 8.165 828,425 -0.09(-1.13%)
Jan 27, 2006 8.225 8.336 8.205 8.258 544,555 +0.07(+0.80%)
Jan 26, 2006 8.250 8.278 8.117 8.193 778,098 -0.02(-0.24%)
Jan 25, 2006 8.228 8.292 8.184 8.213 443,900 +0.03(+0.35%)
Jan 24, 2006 7.940 8.188 7.940 8.184 416,192 +0.10(+1.18%)
Jan 23, 2006 8.064 8.126 8.018 8.089 253,899 +0.01(+0.13%)
Jan 20, 2006 8.152 8.158 8.011 8.078 396,400 -0.01(-0.15%)
Jan 19, 2006 7.988 8.121 7.974 8.090 248,810 +0.12(+1.55%)
Jan 18, 2006 7.988 8.076 7.912 7.967 396,400 -0.06(-0.77%)
Jan 17, 2006 8.029 8.046 7.976 8.029 376,043 -0.04(-0.55%)
Jan 13, 2006 8.133 8.136 8.041 8.073 260,685 -0.05(-0.59%)
Jan 12, 2006 8.135 8.181 8.092 8.121 460,299 -0.02(-0.26%)
Jan 11, 2006 8.237 8.237 8.128 8.142 1,169,974 -0.07(-0.86%)
Jan 10, 2006 8.174 8.267 8.174 8.213 578,484 -0.05(-0.66%)
Jan 09, 2006 8.237 8.313 8.223 8.267 350,031 +0.06(+0.75%)
Jan 06, 2006 8.179 8.227 8.144 8.205 488,573 +0.03(+0.37%)
Jan 05, 2006 8.062 8.193 8.062 8.175 430,894 +0.08(+1.05%)
Jan 04, 2006 8.106 8.126 8.064 8.090 540,031 -0.04(-0.48%)
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.