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 (%)
Apr 29, 2022 76.10 76.10 73.09 73.29 1,396,038 -2.99(-3.92%)
Apr 28, 2022 74.52 76.60 73.84 76.27 902,997 +1.89(+2.54%)
Apr 27, 2022 75.69 76.38 74.32 74.39 1,655,324 -1.21(-1.61%)
Apr 26, 2022 77.48 77.93 75.13 75.60 958,084 -1.90(-2.45%)
Apr 25, 2022 76.77 77.51 75.50 77.50 1,387,045 +0.62(+0.80%)
Apr 22, 2022 78.24 78.69 76.76 76.88 1,213,977 -1.58(-2.02%)
Apr 21, 2022 79.20 79.47 78.39 78.46 1,076,981 +0.07(+0.08%)
Apr 20, 2022 77.55 78.78 77.31 78.40 1,037,417 +1.42(+1.85%)
Apr 19, 2022 75.56 77.10 75.34 76.97 1,117,797 +2.39(+3.20%)
Apr 18, 2022 74.19 75.07 73.90 74.58 892,806 -0.09(-0.11%)
Apr 14, 2022 74.97 75.48 74.58 74.67 576,152 -0.24(-0.32%)
Apr 13, 2022 74.48 75.07 74.40 74.91 502,606 +0.41(+0.55%)
Apr 12, 2022 73.99 74.99 73.85 74.50 743,600 +0.61(+0.82%)
Apr 11, 2022 74.25 74.58 73.39 73.89 623,670 -0.62(-0.83%)
Apr 08, 2022 74.80 75.00 74.17 74.51 456,252 -0.35(-0.47%)
Apr 07, 2022 74.55 75.31 73.70 74.86 853,547 -0.30(-0.40%)
Apr 06, 2022 73.72 75.27 73.40 75.16 532,127 +1.00(+1.34%)
Apr 05, 2022 73.93 75.28 73.79 74.17 823,185 -0.10(-0.14%)
Apr 04, 2022 74.82 75.30 73.60 74.27 1,007,159 -0.71(-0.95%)
Apr 01, 2022 72.81 75.19 72.15 74.98 764,972 +2.46(+3.39%)
Mar 31, 2022 73.79 74.18 72.53 72.53 1,323,607 -0.87(-1.19%)
Mar 30, 2022 74.01 74.44 73.29 73.40 800,366 -0.97(-1.30%)
Mar 29, 2022 72.14 74.82 72.14 74.37 1,594,236 +3.15(+4.42%)
Mar 28, 2022 70.91 71.51 70.52 71.22 1,005,661 +0.79(+1.12%)
Mar 25, 2022 69.20 70.51 68.47 70.43 1,272,175 +1.50(+2.17%)
Mar 24, 2022 69.30 69.34 68.40 68.93 838,033 -0.22(-0.32%)
Mar 23, 2022 70.36 70.45 68.84 69.15 719,854 -1.60(-2.27%)
Mar 22, 2022 71.06 71.44 70.47 70.75 867,223 -0.04(-0.05%)
Mar 21, 2022 71.30 71.86 70.48 70.79 621,244 -0.87(-1.21%)
Mar 18, 2022 71.30 72.33 70.08 71.66 1,340,523 +0.20(+0.28%)
Mar 17, 2022 70.03 71.87 69.50 71.46 642,477 +0.90(+1.27%)
Mar 16, 2022 69.87 70.84 69.48 70.57 973,153 +1.07(+1.53%)
Mar 15, 2022 69.31 70.19 69.02 69.50 791,434 +0.62(+0.90%)
Mar 14, 2022 71.75 72.11 68.38 68.88 1,570,813 -3.07(-4.27%)
Mar 11, 2022 73.83 74.03 71.65 71.95 654,487 -1.32(-1.80%)
Mar 10, 2022 71.85 73.46 71.63 73.27 728,736 +0.58(+0.79%)
Mar 09, 2022 72.96 73.93 72.41 72.70 884,757 +1.06(+1.47%)
Mar 08, 2022 71.53 73.03 70.88 71.64 797,587 +0.11(+0.16%)
Mar 07, 2022 73.04 73.51 71.52 71.53 931,393 -1.74(-2.37%)
Mar 04, 2022 72.34 73.84 71.99 73.26 1,086,998 +0.42(+0.58%)
Mar 03, 2022 73.05 73.55 72.06 72.84 912,154 +0.30(+0.42%)
Mar 02, 2022 70.80 72.95 70.57 72.54 1,087,108 +2.15(+3.05%)
Mar 01, 2022 70.40 71.24 69.56 70.39 807,274 +0.02(+0.03%)
Feb 28, 2022 71.07 71.67 69.72 70.37 1,434,296 -1.38(-1.92%)
Feb 25, 2022 70.58 71.81 70.27 71.74 864,783 +1.23(+1.74%)
Feb 24, 2022 68.37 70.83 68.09 70.52 879,371 +1.72(+2.49%)
Feb 23, 2022 70.88 71.42 68.73 68.80 782,265 -1.73(-2.45%)
Feb 22, 2022 70.77 71.07 70.04 70.53 807,534 -0.57(-0.80%)
Feb 18, 2022 71.09 0 -0.25(-0.36%)
Feb 17, 2022 72.57 73.08 71.32 71.35 719,447 -1.67(-2.29%)
Feb 16, 2022 72.96 73.36 72.08 73.02 761,046 +0.25(+0.35%)
Feb 15, 2022 72.97 73.60 72.61 72.76 754,049 +0.58(+0.80%)
Feb 14, 2022 72.69 73.62 71.86 72.19 789,026 -0.83(-1.14%)
Feb 11, 2022 72.72 73.28 72.04 73.02 1,058,061 +0.79(+1.10%)
Feb 10, 2022 72.95 74.28 71.73 72.22 1,237,369 -1.94(-2.62%)
Feb 09, 2022 72.47 74.21 71.92 74.17 773,144 +2.50(+3.49%)
Feb 08, 2022 72.61 72.87 71.55 71.67 1,044,166 -1.07(-1.47%)
Feb 07, 2022 73.35 73.73 72.47 72.73 1,028,385 -0.61(-0.84%)
Feb 04, 2022 73.57 74.21 72.84 73.35 690,844 -0.68(-0.92%)
Feb 03, 2022 73.80 74.20 74.03 684,168 -0.53(-0.71%)
Feb 02, 2022 74.10 74.82 73.77 74.55 703,687 +0.78(+1.06%)
Feb 01, 2022 73.98 74.24 73.08 73.77 664,167 -0.06(-0.08%)
Jan 31, 2022 72.64 73.86 73.83 997,167 +1.01(+1.39%)
Jan 28, 2022 69.70 72.84 68.72 72.82 1,356,627 +3.43(+4.95%)
Jan 27, 2022 70.78 71.42 69.21 69.39 1,274,228 -0.81(-1.16%)
Jan 26, 2022 71.98 72.91 69.86 70.20 1,102,399 -1.83(-2.54%)
Jan 25, 2022 71.90 73.32 70.38 72.03 1,309,372 +0.00(+0.00%)
Jan 24, 2022 72.15 72.43 69.91 72.03 1,580,559 -0.83(-1.14%)
Jan 21, 2022 73.22 73.38 72.20 72.86 1,086,922 +0.12(+0.17%)
Jan 20, 2022 73.36 74.83 72.56 72.73 1,226,084 -1.03(-1.39%)
Jan 19, 2022 75.87 76.21 73.74 73.76 1,171,930 -1.66(-2.20%)
Jan 18, 2022 75.55 75.78 74.81 75.42 1,329,959 -0.53(-0.70%)
Jan 14, 2022 75.95 0 -0.42(-0.56%)
Jan 13, 2022 76.71 77.12 76.20 76.37 1,928,357 +0.03(+0.04%)
Jan 12, 2022 75.69 76.55 75.40 76.35 503,675 +0.20(+0.26%)
Jan 11, 2022 75.87 76.27 74.93 76.15 645,958 +0.33(+0.44%)
Jan 10, 2022 75.74 76.01 74.77 75.82 680,731 -0.57(-0.74%)
Jan 07, 2022 77.57 77.72 76.12 76.38 912,169 -1.41(-1.82%)
Jan 06, 2022 78.98 79.72 77.75 77.80 580,512 -1.00(-1.27%)
Jan 05, 2022 80.21 80.62 78.78 78.80 764,230 -1.72(-2.13%)
Jan 04, 2022 80.35 81.09 80.23 80.51 557,757 +0.35(+0.44%)
Jan 03, 2022 82.66 82.70 79.22 80.17 834,129 -2.50(-3.02%)
Dec 31, 2021 82.04 83.64 82.04 82.66 858,049 +0.48(+0.59%)
Dec 30, 2021 82.46 82.87 82.17 82.18 503,584 +0.03(+0.04%)
Dec 29, 2021 81.66 82.28 81.34 82.15 475,391 +0.71(+0.88%)
Dec 28, 2021 81.12 81.81 80.73 81.44 416,244 +0.52(+0.64%)
Dec 27, 2021 79.83 80.98 79.63 80.92 351,970 +1.22(+1.53%)
Dec 23, 2021 80.32 80.32 79.05 79.70 655,050 -0.22(-0.27%)
Dec 22, 2021 79.15 80.17 79.15 79.92 722,455 +1.06(+1.35%)
Dec 21, 2021 78.74 79.22 78.19 78.86 704,601 +0.70(+0.90%)
Dec 20, 2021 78.06 78.59 77.13 78.15 741,038 -0.64(-0.81%)
Dec 17, 2021 78.88 79.94 77.96 78.79 1,681,697 -0.09(-0.12%)
Dec 16, 2021 80.01 80.07 78.40 78.88 760,064 -0.73(-0.92%)
Dec 15, 2021 77.83 79.75 77.82 79.62 1,002,746 +1.54(+1.97%)
Dec 14, 2021 79.85 80.02 77.55 78.08 1,065,491 -2.51(-3.11%)
Dec 13, 2021 79.68 80.97 79.19 80.58 979,252 +0.70(+0.88%)
Dec 10, 2021 80.04 80.47 79.35 79.88 575,405 +0.15(+0.19%)
Dec 09, 2021 80.65 80.73 79.70 79.73 606,338 -0.90(-1.12%)
Dec 08, 2021 79.73 81.47 79.30 80.63 690,552 +0.97(+1.21%)
Dec 07, 2021 79.80 80.67 79.18 79.66 886,655 +0.39(+0.50%)
Dec 06, 2021 78.50 79.89 78.04 79.27 672,722 +1.20(+1.54%)
Dec 03, 2021 78.18 78.64 76.98 78.07 1,081,352 -0.07(-0.08%)
Dec 02, 2021 75.76 79.03 75.76 78.13 872,851 +2.60(+3.44%)
Dec 01, 2021 76.84 78.46 75.48 75.53 817,751 -0.82(-1.07%)
Nov 30, 2021 79.27 79.35 76.35 76.35 1,867,741 -3.31(-4.15%)
Nov 29, 2021 79.52 80.60 79.01 79.65 594,720 +0.59(+0.75%)
Nov 26, 2021 79.89 80.02 78.46 79.06 305,964 -1.51(-1.88%)
Nov 24, 2021 79.26 80.69 78.92 80.57 356,603 +1.60(+2.02%)
Nov 23, 2021 78.41 79.41 77.86 78.98 689,640 +0.51(+0.65%)
Nov 22, 2021 79.69 80.15 78.40 78.47 324,245 -1.15(-1.44%)
Nov 19, 2021 79.68 80.19 79.21 79.62 466,245 +0.01(+0.01%)
Nov 18, 2021 79.60 79.84 79.47 79.61 930,338 +0.00(+0.00%)
Nov 17, 2021 78.87 79.63 77.13 79.61 631,193 +0.52(+0.65%)
Nov 16, 2021 78.77 80.18 78.72 79.09 592,463 +0.33(+0.42%)
Nov 15, 2021 79.36 79.46 78.30 78.76 575,931 -0.64(-0.80%)
Nov 12, 2021 79.73 79.86 78.88 79.40 708,570 -0.26(-0.33%)
Nov 11, 2021 79.49 79.68 78.69 79.66 398,760 +0.21(+0.26%)
Nov 10, 2021 79.18 79.46 461,569 +0.13(+0.17%)
Nov 09, 2021 79.27 79.56 78.99 79.33 286,435 +0.20(+0.25%)
Nov 08, 2021 79.81 80.21 78.68 79.13 917,883 -0.50(-0.63%)
Nov 05, 2021 79.67 80.62 79.48 79.63 386,758 +0.18(+0.22%)
Nov 04, 2021 79.45 80.39 78.80 79.45 484,471 +0.00(+0.00%)
Nov 03, 2021 81.15 81.65 79.35 79.45 1,160,630 -1.43(-1.77%)
Nov 02, 2021 79.95 81.64 79.49 80.88 948,476 +1.22(+1.53%)
Nov 01, 2021 79.49 79.86 77.31 79.65 575,358 +0.29(+0.37%)
Oct 29, 2021 79.61 80.20 79.33 79.36 898,535 -0.68(-0.84%)
Oct 28, 2021 79.61 80.52 79.06 80.04 645,157 +0.52(+0.65%)
Oct 27, 2021 80.60 80.73 79.18 79.52 727,118 -0.90(-1.12%)
Oct 26, 2021 80.85 80.42 574,046 -0.34(-0.42%)
Oct 25, 2021 80.99 81.45 80.39 80.76 631,206 -0.10(-0.13%)
Oct 22, 2021 80.31 81.07 79.98 80.87 529,382 +0.87(+1.09%)
Oct 21, 2021 81.10 81.12 79.56 79.99 778,008 -0.81(-1.00%)
Oct 20, 2021 79.60 80.83 78.95 80.80 628,936 +1.52(+1.92%)
Oct 19, 2021 79.69 80.61 79.21 79.28 782,554 -0.24(-0.31%)
Oct 18, 2021 78.26 79.57 77.97 79.52 630,156 +1.04(+1.33%)
Oct 15, 2021 79.33 79.65 78.26 78.48 566,923 -0.65(-0.82%)
Oct 14, 2021 78.92 79.14 78.10 79.13 840,503 +0.44(+0.56%)
Oct 13, 2021 78.81 78.82 77.91 78.69 792,219 +0.09(+0.12%)
Oct 12, 2021 77.11 79.03 76.89 78.59 1,032,730 +1.75(+2.27%)
Oct 11, 2021 75.55 77.03 75.27 76.85 952,335 +1.51(+2.01%)
Oct 08, 2021 75.57 76.05 75.10 75.33 444,448 -0.23(-0.31%)
Oct 07, 2021 75.82 76.17 75.33 75.57 852,056 +0.17(+0.22%)
Oct 06, 2021 73.52 75.45 73.28 75.40 603,743 +1.50(+2.03%)
Oct 05, 2021 73.83 74.34 72.88 73.90 720,777 +0.02(+0.03%)
Oct 04, 2021 73.62 74.38 73.21 73.88 503,729 +0.18(+0.24%)
Oct 01, 2021 73.63 74.34 73.03 73.70 691,671 +0.36(+0.49%)
Sep 30, 2021 75.01 75.03 73.34 73.34 1,158,180 -1.24(-1.66%)
Sep 29, 2021 74.25 75.24 74.22 74.58 560,504 +0.60(+0.81%)
Sep 28, 2021 73.46 74.17 72.82 73.98 790,358 -0.04(-0.05%)
Sep 27, 2021 75.93 76.16 74.02 74.02 763,058 -1.90(-2.50%)
Sep 24, 2021 76.57 76.96 75.46 75.92 733,383 -0.81(-1.05%)
Sep 23, 2021 77.21 77.29 76.51 76.72 570,426 -0.27(-0.35%)
Sep 22, 2021 77.69 77.84 76.82 76.99 511,353 -0.19(-0.24%)
Sep 21, 2021 77.47 78.26 77.14 77.18 697,854 +0.05(+0.06%)
Sep 20, 2021 75.20 77.33 74.98 77.13 1,146,225 +0.70(+0.92%)
Sep 17, 2021 77.91 77.91 75.86 76.43 3,020,329 -1.29(-1.66%)
Sep 16, 2021 77.46 78.21 77.26 77.72 688,839 +0.14(+0.18%)
Sep 15, 2021 78.13 78.43 77.44 77.58 646,668 -0.60(-0.77%)
Sep 14, 2021 78.42 78.80 77.57 78.18 562,590 +0.12(+0.16%)
Sep 13, 2021 79.09 79.35 77.62 78.06 717,272 -0.50(-0.63%)
Sep 10, 2021 79.71 79.71 78.55 78.56 970,175 -1.08(-1.36%)
Sep 09, 2021 81.34 81.53 79.64 79.64 978,651 -2.00(-2.45%)
Sep 08, 2021 79.96 81.65 79.81 81.64 649,248 +1.27(+1.58%)
Sep 07, 2021 82.34 82.34 80.13 80.37 937,996 -2.03(-2.46%)
Sep 03, 2021 82.45 82.59 81.59 82.40 678,752 -0.30(-0.36%)
Sep 02, 2021 81.46 82.72 81.15 82.70 747,154 +1.54(+1.90%)
Sep 01, 2021 80.15 81.54 79.91 81.16 1,078,997 +1.62(+2.03%)
Aug 31, 2021 77.53 79.68 77.42 79.54 1,459,134 +1.01(+1.29%)
Aug 30, 2021 77.44 78.54 76.76 78.53 446,801 +1.24(+1.61%)
Aug 27, 2021 77.13 77.73 76.92 77.28 410,574 +0.56(+0.73%)
Aug 26, 2021 76.38 77.09 76.14 76.72 362,565 +0.42(+0.55%)
Aug 25, 2021 76.65 76.92 76.13 76.30 614,855 -0.49(-0.63%)
Aug 24, 2021 76.77 76.77 75.91 76.79 679,915 +0.10(+0.13%)
Aug 23, 2021 77.67 78.00 76.65 76.69 424,664 -1.13(-1.45%)
Aug 20, 2021 77.82 78.15 77.24 77.82 614,520 -0.05(-0.06%)
Aug 19, 2021 76.89 77.86 76.41 77.86 441,329 +0.88(+1.14%)
Aug 18, 2021 77.17 77.46 76.73 76.99 337,669 -0.48(-0.62%)
Aug 17, 2021 77.41 77.86 76.95 77.46 296,683 -0.17(-0.22%)
Aug 16, 2021 77.72 78.05 77.19 77.63 611,494 +0.07(+0.08%)
Aug 13, 2021 76.98 77.61 76.70 77.56 319,368 +0.88(+1.15%)
Aug 12, 2021 76.54 76.78 76.05 76.69 357,629 +0.24(+0.32%)
Aug 11, 2021 76.15 76.66 75.72 76.44 363,037 +0.51(+0.68%)
Aug 10, 2021 77.58 77.75 75.69 75.93 824,323 -1.65(-2.12%)
Aug 09, 2021 77.70 77.92 77.27 77.57 453,389 -0.45(-0.58%)
Aug 06, 2021 78.36 78.72 77.90 78.02 434,456 -0.50(-0.63%)
Aug 05, 2021 78.16 78.68 77.43 78.52 552,102 +0.70(+0.90%)
Aug 04, 2021 78.49 78.59 77.42 77.82 666,421 -0.59(-0.75%)
Aug 03, 2021 77.55 78.45 77.29 78.41 704,241 +0.80(+1.04%)
Aug 02, 2021 78.73 78.94 77.48 77.60 583,249 -0.75(-0.95%)
Jul 30, 2021 78.18 79.56 77.68 78.35 1,102,916 +0.48(+0.61%)
Jul 29, 2021 77.66 78.53 77.64 77.87 471,814 +0.32(+0.41%)
Jul 28, 2021 77.65 78.25 77.49 77.56 769,537 -0.20(-0.25%)
Jul 27, 2021 76.97 78.54 76.97 77.75 680,518 +0.75(+0.97%)
Jul 26, 2021 77.00 77.32 76.56 77.00 514,542 -0.04(-0.05%)
Jul 23, 2021 76.24 77.34 76.19 77.04 487,967 +0.80(+1.05%)
Jul 22, 2021 76.41 76.77 76.06 76.24 655,170 -0.19(-0.24%)
Jul 21, 2021 76.18 76.77 76.12 76.42 1,018,960 +0.25(+0.33%)
Jul 20, 2021 74.62 77.58 73.85 76.17 1,640,618 +2.39(+3.24%)
Jul 19, 2021 74.47 74.89 73.44 73.78 887,912 -1.11(-1.49%)
Jul 16, 2021 74.29 75.27 74.17 74.89 702,762 +0.93(+1.25%)
Jul 15, 2021 73.47 74.02 73.37 73.97 361,641 +0.39(+0.53%)
Jul 14, 2021 72.90 74.04 72.86 73.57 468,192 +0.71(+0.98%)
Jul 13, 2021 73.58 73.99 72.66 72.86 496,205 -0.85(-1.15%)
Jul 12, 2021 73.39 73.85 73.13 73.71 566,644 +0.28(+0.38%)
Jul 09, 2021 72.63 73.57 72.11 73.43 759,130 +1.03(+1.42%)
Jul 08, 2021 71.80 72.57 71.52 72.40 945,323 +0.19(+0.26%)
Jul 07, 2021 71.87 72.39 71.49 72.22 652,523 +0.35(+0.48%)
Jul 06, 2021 70.58 72.09 70.19 71.87 839,444 +1.59(+2.26%)
Jul 02, 2021 69.80 70.50 69.80 70.28 706,989 +0.63(+0.90%)
Jul 01, 2021 69.44 70.36 69.32 69.66 839,145 +0.18(+0.26%)
Jun 30, 2021 70.42 70.87 69.45 69.48 1,116,120 -0.88(-1.25%)
Jun 29, 2021 70.97 71.46 70.24 70.36 613,992 -0.59(-0.83%)
Jun 28, 2021 71.10 71.10 70.38 70.95 715,947 +0.13(+0.18%)
Jun 25, 2021 70.23 70.82 70.07 70.81 1,192,525 +0.43(+0.61%)
Jun 24, 2021 70.71 70.80 69.99 70.38 1,095,401 -0.08(-0.12%)
Jun 23, 2021 70.92 71.02 70.32 70.47 795,090 -0.49(-0.70%)
Jun 22, 2021 71.62 71.62 70.84 70.96 1,017,511 -0.46(-0.64%)
Jun 21, 2021 70.21 71.57 69.94 71.42 846,758 +1.51(+2.16%)
Jun 18, 2021 70.37 70.90 69.90 69.91 2,031,021 -0.61(-0.87%)
Jun 17, 2021 69.94 70.62 69.83 70.52 790,903 +0.52(+0.74%)
Jun 16, 2021 70.20 70.94 69.86 70.00 1,675,043 -0.07(-0.09%)
Jun 15, 2021 71.04 71.08 70.07 70.07 496,319 -1.14(-1.59%)
Jun 14, 2021 70.55 71.20 70.44 71.20 472,983 +0.54(+0.76%)
Jun 11, 2021 70.98 71.42 70.28 70.66 748,707 -0.43(-0.60%)
Jun 10, 2021 70.56 71.45 70.20 71.09 753,484 +0.33(+0.46%)
Jun 09, 2021 70.48 70.97 70.16 70.76 1,088,552 +0.64(+0.92%)
Jun 08, 2021 69.24 70.14 69.12 70.12 1,123,124 +1.19(+1.73%)
Jun 07, 2021 68.02 69.12 67.97 68.93 754,005 +0.81(+1.19%)
Jun 04, 2021 68.05 68.25 67.64 68.12 703,392 +0.47(+0.69%)
Jun 03, 2021 67.75 67.93 67.28 67.66 1,167,410 -0.15(-0.22%)
Jun 02, 2021 66.46 67.87 66.24 67.80 1,430,471 +1.60(+2.42%)
Jun 01, 2021 65.93 66.26 65.18 66.20 860,983 +0.27(+0.41%)
May 28, 2021 65.82 66.19 65.58 65.93 1,437,966 +0.47(+0.71%)
May 27, 2021 66.46 66.46 65.03 65.47 2,008,760 -0.81(-1.22%)
May 26, 2021 66.67 66.87 66.25 66.28 967,101 -0.14(-0.21%)
May 25, 2021 66.33 66.81 65.79 66.42 836,353 +0.30(+0.45%)
May 24, 2021 65.86 66.32 65.74 66.12 553,090 +0.58(+0.88%)
May 21, 2021 65.75 66.07 65.23 65.54 905,926 -0.15(-0.23%)
May 20, 2021 64.47 65.75 64.41 65.69 1,200,543 +1.25(+1.93%)
May 19, 2021 64.20 64.59 63.95 64.45 928,733 -0.16(-0.24%)
May 18, 2021 64.56 65.02 64.30 64.60 628,284 -0.02(-0.03%)
May 17, 2021 64.46 64.92 64.01 64.62 553,827 +0.25(+0.39%)
May 14, 2021 64.24 64.71 63.93 64.37 479,517 +0.30(+0.46%)
May 13, 2021 63.12 64.52 63.01 64.07 658,158 +1.08(+1.71%)
May 12, 2021 64.76 64.93 62.92 62.99 776,645 -1.91(-2.94%)
May 11, 2021 64.86 65.20 64.20 64.90 979,626 -0.42(-0.64%)
May 10, 2021 65.36 65.81 65.27 65.32 855,165 +0.29(+0.44%)
May 07, 2021 64.72 65.08 64.21 65.03 869,140 +0.37(+0.58%)
May 06, 2021 63.79 64.92 63.74 64.66 1,097,747 +1.00(+1.58%)
May 05, 2021 63.73 63.84 62.81 63.65 1,857,234 -0.33(-0.51%)
May 04, 2021 64.40 64.78 63.68 63.98 866,741 -0.25(-0.39%)
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.