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 30, 2007 9.387 9.551 9.343 9.551 1,115,123 +0.19(+2.02%)
Mar 29, 2007 9.412 9.452 9.291 9.362 454,079 +0.01(+0.11%)
Mar 28, 2007 9.270 9.385 9.221 9.351 1,703,221 +0.01(+0.11%)
Mar 27, 2007 9.383 9.385 9.270 9.341 519,674 -0.06(-0.64%)
Mar 26, 2007 9.546 9.546 9.300 9.401 605,061 -0.08(-0.86%)
Mar 23, 2007 9.484 9.535 9.436 9.482 295,745 +0.02(+0.19%)
Mar 22, 2007 9.594 9.601 9.431 9.465 265,774 -0.08(-0.89%)
Mar 21, 2007 9.380 9.631 9.277 9.549 598,276 +0.17(+1.81%)
Mar 20, 2007 9.291 9.496 9.210 9.380 532,115 +0.09(+0.95%)
Mar 19, 2007 9.205 9.325 9.205 9.291 275,953 +0.12(+1.35%)
Mar 16, 2007 9.256 9.282 9.075 9.167 975,450 -0.09(-0.94%)
Mar 15, 2007 9.249 9.335 9.192 9.254 334,763 -0.01(-0.15%)
Mar 14, 2007 9.125 9.282 9.019 9.268 2,388,015 +0.11(+1.18%)
Mar 13, 2007 9.449 9.404 9.136 9.160 618,633 -0.29(-3.05%)
Mar 12, 2007 9.357 9.526 9.344 9.449 659,347 +0.02(+0.19%)
Mar 09, 2007 9.355 9.436 9.304 9.431 389,614 +0.13(+1.39%)
Mar 08, 2007 9.371 9.461 9.265 9.302 748,693 -0.01(-0.13%)
Mar 07, 2007 9.528 9.532 9.247 9.314 769,616 -0.19(-2.03%)
Mar 06, 2007 9.397 9.535 9.366 9.507 2,369,354 +0.18(+1.90%)
Mar 05, 2007 9.815 9.815 9.286 9.330 1,420,481 -0.49(-5.02%)
Mar 02, 2007 9.947 9.947 9.732 9.824 1,346,969 -0.20(-2.03%)
Mar 01, 2007 9.797 10.09 9.648 10.03 1,137,177 +0.08(+0.80%)
Feb 28, 2007 9.921 10.04 9.753 9.947 929,646 +0.04(+0.36%)
Feb 27, 2007 9.880 10.12 8.741 9.912 1,128,129 -0.26(-2.57%)
Feb 26, 2007 10.34 10.35 9.990 10.17 696,103 -0.14(-1.32%)
Feb 23, 2007 10.43 10.45 10.28 10.31 800,717 -0.15(-1.44%)
Feb 22, 2007 10.43 10.47 10.33 10.46 558,692 +0.03(+0.31%)
Feb 21, 2007 10.29 10.44 10.29 10.43 325,150 -0.01(-0.07%)
Feb 20, 2007 10.30 10.50 10.23 10.44 331,935 +0.11(+1.04%)
Feb 16, 2007 10.35 10.40 10.20 10.33 1,025,777 -0.03(-0.31%)
Feb 15, 2007 10.16 10.48 10.11 10.36 1,210,123 +0.21(+2.02%)
Feb 14, 2007 10.22 10.45 10.14 10.15 671,844 -0.08(-0.81%)
Feb 13, 2007 10.14 10.28 10.04 10.24 1,022,950 +0.11(+1.05%)
Feb 12, 2007 10.45 10.45 10.08 10.13 1,087,415 -0.42(-3.99%)
Feb 09, 2007 10.43 10.55 10.09 10.55 1,685,125 +0.13(+1.27%)
Feb 08, 2007 10.34 10.43 10.34 10.42 996,373 +0.05(+0.49%)
Feb 07, 2007 10.12 10.38 10.05 10.37 1,801,614 +0.24(+2.32%)
Feb 06, 2007 9.770 10.14 9.770 10.13 969,230 +0.39(+3.95%)
Feb 05, 2007 9.820 9.862 9.705 9.748 569,436 -0.07(-0.68%)
Feb 02, 2007 9.908 9.953 9.793 9.815 540,597 -0.11(-1.16%)
Feb 01, 2007 9.781 9.947 9.725 9.930 527,025 +0.16(+1.67%)
Jan 31, 2007 9.735 9.855 9.641 9.767 865,747 +0.02(+0.24%)
Jan 30, 2007 9.781 9.799 9.702 9.744 991,283 -0.02(-0.18%)
Jan 29, 2007 9.850 9.855 9.725 9.762 958,485 -0.10(-1.02%)
Jan 26, 2007 9.864 9.878 9.751 9.862 782,622 -0.00(-0.02%)
Jan 25, 2007 9.956 9.972 9.811 9.864 833,515 -0.08(-0.78%)
Jan 24, 2007 9.832 9.942 9.748 9.942 1,115,123 +0.15(+1.52%)
Jan 23, 2007 9.758 9.825 9.709 9.793 894,021 -0.01(-0.09%)
Jan 22, 2007 10.02 10.02 9.767 9.802 430,894 -0.22(-2.17%)
Jan 19, 2007 9.839 10.02 9.783 10.02 764,526 +0.14(+1.47%)
Jan 18, 2007 9.905 9.905 9.758 9.875 649,734 -0.02(-0.16%)
Jan 17, 2007 10.01 10.04 9.885 9.891 439,942 -0.13(-1.29%)
Jan 16, 2007 9.885 10.08 9.885 10.02 1,094,766 +0.18(+1.81%)
Jan 12, 2007 9.772 9.877 9.772 9.841 1,194,855 +0.04(+0.38%)
Jan 11, 2007 9.709 9.813 9.659 9.804 563,782 +0.11(+1.17%)
Jan 10, 2007 9.542 9.698 9.488 9.691 647,472 +0.11(+1.13%)
Jan 09, 2007 9.415 9.595 9.380 9.583 685,925 +0.15(+1.61%)
Jan 08, 2007 9.456 9.664 9.373 9.431 5,006,746 -0.04(-0.43%)
Jan 05, 2007 9.813 9.859 9.472 9.472 626,550 -0.39(-3.91%)
Jan 04, 2007 9.624 9.894 9.594 9.857 825,033 +0.24(+2.44%)
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.