Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.