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 (%)
Jun 30, 2010 8.628 8.923 8.586 8.628 27,688 -0.14(-1.55%)
Jun 29, 2010 8.858 8.894 8.728 8.764 3,354 -0.27(-3.03%)
Jun 25, 2010 9.037 9.121 8.815 9.037 1,327,729 +0.24(+2.75%)
Jun 24, 2010 8.796 9.002 8.787 8.796 4,293 -0.17(-1.93%)
Jun 23, 2010 8.973 9.093 8.835 8.969 647,208 -0.01(-0.10%)
Jun 22, 2010 8.978 9.298 8.928 8.978 3,644 -0.23(-2.45%)
Jun 21, 2010 9.494 9.517 9.177 9.204 552,411 -0.13(-1.43%)
Jun 18, 2010 9.337 9.416 9.293 9.337 1,384,467 +0.02(+0.19%)
Jun 17, 2010 9.320 9.430 9.288 9.320 1,849,296 -0.03(-0.30%)
Jun 16, 2010 9.300 9.430 9.293 9.348 979,804 -0.02(-0.25%)
Jun 15, 2010 9.371 9.412 9.211 9.371 6,332 +0.14(+1.48%)
Jun 14, 2010 9.169 9.286 9.067 9.234 1,775,295 +0.16(+1.74%)
Jun 11, 2010 8.786 9.078 8.786 9.076 803,802 +0.16(+1.84%)
Jun 10, 2010 8.912 8.920 8.615 8.912 11,084 +0.34(+3.96%)
Jun 09, 2010 8.697 9.112 8.502 8.573 2,052,882 -0.02(-0.21%)
Jun 08, 2010 8.585 8.665 8.393 8.591 1,650,333 +0.04(+0.50%)
Jun 07, 2010 8.660 8.781 8.521 8.548 1,373,422 -0.05(-0.58%)
Jun 04, 2010 8.598 9.012 8.509 8.598 2,074,695 -0.58(-6.33%)
Jun 03, 2010 9.179 9.213 9.028 9.179 19,328 +0.04(+0.43%)
Jun 02, 2010 9.140 9.156 8.822 9.140 1,201,222 +0.25(+2.76%)
Jun 01, 2010 8.895 9.197 8.882 8.895 5,134 -0.32(-3.44%)
May 28, 2010 9.211 9.295 9.081 9.211 1,698,128 -0.01(-0.10%)
May 27, 2010 8.978 9.261 8.848 9.220 1,585,150 +0.44(+5.07%)
May 26, 2010 8.776 9.005 8.724 8.776 11,404 +0.10(+1.11%)
May 25, 2010 8.306 8.736 8.294 8.680 2,893,176 +0.06(+0.64%)
May 24, 2010 8.829 8.882 8.617 8.624 1,846,726 -0.24(-2.71%)
May 21, 2010 8.566 8.900 8.544 8.864 2,458,945 +0.18(+2.11%)
May 20, 2010 8.750 8.916 8.671 8.681 32,847 -0.55(-5.95%)
May 19, 2010 9.353 9.458 9.131 9.231 1,624,206 -0.14(-1.54%)
May 18, 2010 9.684 9.690 9.304 9.375 1,886,164 -0.18(-1.92%)
May 17, 2010 9.597 9.739 9.288 9.558 853,931 +0.00(+0.00%)
May 14, 2010 9.558 9.778 9.455 9.558 1,759,757 -0.31(-3.12%)
May 13, 2010 10.06 10.13 9.834 9.866 774,560 -0.20(-2.00%)
May 12, 2010 9.819 10.09 9.803 10.07 1,362,670 +0.26(+2.68%)
May 11, 2010 9.812 9.873 9.739 9.803 1,814,947 +0.04(+0.44%)
May 10, 2010 9.492 9.770 9.481 9.761 1,650,350 +0.67(+7.37%)
May 07, 2010 9.277 9.400 8.976 9.090 1,880,305 -0.19(-2.07%)
May 06, 2010 9.661 9.690 8.911 9.282 1,868,743 -0.42(-4.33%)
May 05, 2010 9.659 9.832 9.640 9.702 1,471,672 -0.13(-1.34%)
May 04, 2010 9.979 9.979 9.754 9.834 1,551,994 -0.27(-2.68%)
May 03, 2010 9.924 10.12 9.796 10.10 1,421,526 +0.23(+2.36%)
Apr 30, 2010 10.27 10.29 9.830 9.871 1,442,525 -0.42(-4.09%)
Apr 29, 2010 10.10 10.30 10.09 10.29 1,346,007 +0.28(+2.79%)
Apr 28, 2010 9.963 10.13 9.851 10.01 819,340 +0.13(+1.33%)
Apr 27, 2010 10.10 10.20 9.869 9.882 1,027,891 -0.29(-2.88%)
Apr 26, 2010 9.953 10.24 9.953 10.18 1,287,589 +0.21(+2.11%)
Apr 23, 2010 9.762 9.986 9.732 9.965 1,781,464 +0.01(+0.09%)
Apr 22, 2010 9.910 9.995 9.876 9.956 2,759,014 -0.04(-0.36%)
Apr 21, 2010 10.05 10.14 9.874 9.992 1,466,009 -0.03(-0.32%)
Apr 20, 2010 9.990 10.03 9.684 10.02 2,299,443 +0.05(+0.53%)
Apr 19, 2010 9.841 10.04 9.764 9.970 958,822 +0.06(+0.56%)
Apr 16, 2010 10.16 10.23 9.901 9.915 1,153,478 -0.25(-2.42%)
Apr 15, 2010 10.38 10.41 10.16 10.16 817,912 -0.23(-2.19%)
Apr 14, 2010 10.33 10.40 10.29 10.39 674,415 +0.06(+0.59%)
Apr 13, 2010 10.04 10.33 10.02 10.33 951,799 +0.29(+2.89%)
Apr 12, 2010 10.14 10.14 10.01 10.04 1,351,153 -0.06(-0.56%)
Apr 09, 2010 10.00 10.13 9.981 10.10 999,532 +0.12(+1.18%)
Apr 08, 2010 9.969 10.01 9.898 9.978 687,085 +0.00(+0.00%)
Apr 07, 2010 10.10 10.20 9.930 9.978 1,182,411 -0.16(-1.58%)
Apr 06, 2010 9.826 10.23 9.826 10.14 2,201,721 +0.31(+3.13%)
Apr 05, 2010 9.736 9.874 9.697 9.830 994,718 +0.10(+1.06%)
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.