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 (%)
Jul 31, 2008 8.400 8.570 8.322 8.490 890,006 -0.05(-0.54%)
Jul 30, 2008 8.734 8.747 8.366 8.536 1,331,961 -0.11(-1.33%)
Jul 29, 2008 8.651 8.764 8.262 8.651 1,939,822 +0.44(+5.41%)
Jul 28, 2008 8.267 8.520 8.121 8.207 1,296,155 -0.12(-1.40%)
Jul 25, 2008 8.174 8.409 8.129 8.324 1,053,735 +0.24(+2.95%)
Jul 24, 2008 8.600 8.600 8.020 8.085 1,283,064 -0.51(-5.93%)
Jul 23, 2008 8.472 8.840 8.347 8.594 1,514,950 +0.14(+1.67%)
Jul 22, 2008 7.981 8.488 7.915 8.453 1,950,810 +0.40(+5.03%)
Jul 21, 2008 7.866 8.071 7.753 8.048 1,081,675 +0.20(+2.50%)
Jul 18, 2008 8.000 8.014 7.723 7.852 999,025 -0.08(-1.07%)
Jul 17, 2008 7.938 7.979 7.588 7.937 1,353,557 +0.19(+2.47%)
Jul 16, 2008 7.544 7.772 7.305 7.746 2,222,618 +0.24(+3.25%)
Jul 15, 2008 7.256 7.671 7.233 7.502 1,899,278 +0.12(+1.60%)
Jul 14, 2008 7.804 7.811 7.281 7.383 2,344,439 -0.26(-3.40%)
Jul 11, 2008 7.510 7.760 7.392 7.643 3,308,744 +0.10(+1.27%)
Jul 10, 2008 7.261 7.781 7.212 7.548 1,713,054 +0.28(+3.82%)
Jul 09, 2008 8.032 8.036 7.250 7.270 3,362,012 -0.78(-9.69%)
Jul 08, 2008 7.618 8.057 7.516 8.050 2,683,687 +0.43(+5.69%)
Jul 07, 2008 7.769 7.838 7.608 7.617 2,119,435 -0.10(-1.28%)
Jul 04, 2008 7.763 7.831 7.668 7.716 414,026 +0.00(+0.00%)
Jul 03, 2008 7.763 7.831 7.668 7.716 414,026 -0.03(-0.34%)
Jul 02, 2008 7.783 7.891 7.730 7.742 1,315,772 -0.06(-0.79%)
Jul 01, 2008 7.696 7.825 7.549 7.804 1,621,102 +0.02(+0.30%)
Jun 30, 2008 7.843 7.877 7.714 7.781 1,078,440 -0.07(-0.88%)
Jun 27, 2008 8.069 8.083 7.811 7.850 2,162,723 -0.20(-2.53%)
Jun 26, 2008 8.237 8.303 8.022 8.053 1,106,692 -0.24(-2.92%)
Jun 25, 2008 8.128 8.407 8.128 8.296 867,743 +0.13(+1.58%)
Jun 24, 2008 8.039 8.269 7.983 8.167 1,169,799 +0.04(+0.50%)
Jun 23, 2008 8.414 8.414 8.119 8.126 1,362,763 -0.22(-2.61%)
Jun 20, 2008 8.531 8.531 8.248 8.343 1,370,086 -0.14(-1.61%)
Jun 19, 2008 8.361 8.506 8.342 8.480 843,422 +0.12(+1.44%)
Jun 18, 2008 8.481 8.510 8.347 8.359 908,735 -0.13(-1.52%)
Jun 17, 2008 8.702 8.702 8.465 8.488 859,504 -0.18(-2.06%)
Jun 16, 2008 8.511 8.667 8.494 8.667 551,771 +0.14(+1.66%)
Jun 13, 2008 8.338 8.526 8.285 8.526 770,933 +0.24(+2.92%)
Jun 12, 2008 8.467 8.584 8.262 8.283 1,242,497 -0.10(-1.22%)
Jun 11, 2008 8.469 8.522 8.320 8.386 926,592 -0.14(-1.62%)
Jun 10, 2008 8.411 8.540 8.289 8.524 1,094,302 +0.12(+1.43%)
Jun 09, 2008 8.600 8.681 8.379 8.403 841,906 -0.16(-1.88%)
Jun 06, 2008 8.839 8.930 8.552 8.564 664,991 -0.45(-4.95%)
Jun 05, 2008 8.762 9.010 8.762 9.010 695,052 +0.24(+2.76%)
Jun 04, 2008 8.646 8.918 8.610 8.768 915,339 +0.10(+1.12%)
Jun 03, 2008 8.663 8.701 8.541 8.671 889,616 +0.07(+0.78%)
Jun 02, 2008 8.810 8.810 8.510 8.603 1,055,103 -0.18(-2.09%)
May 30, 2008 8.872 8.879 8.736 8.787 942,929 -0.04(-0.42%)
May 29, 2008 8.831 8.844 8.718 8.824 1,186,181 -0.02(-0.18%)
May 28, 2008 8.885 8.929 8.731 8.840 983,497 -0.03(-0.30%)
May 27, 2008 8.824 8.913 8.729 8.867 1,556,926 -0.01(-0.14%)
May 26, 2008 8.785 8.879 8.752 8.879 0 +0.00(+0.00%)
May 23, 2008 8.785 8.879 8.752 8.879 872,855 +0.02(+0.28%)
May 22, 2008 8.732 8.916 8.702 8.854 996,197 +0.10(+1.09%)
May 21, 2008 8.895 8.922 8.694 8.759 1,253,179 -0.08(-0.88%)
May 20, 2008 8.775 8.874 8.717 8.837 981,823 -0.01(-0.16%)
May 19, 2008 8.985 8.998 8.810 8.851 986,273 -0.10(-1.17%)
May 16, 2008 8.996 9.058 8.872 8.955 901,898 -0.03(-0.35%)
May 15, 2008 8.883 8.992 8.800 8.987 737,152 +0.07(+0.77%)
May 14, 2008 8.945 8.976 8.849 8.918 532,782 -0.04(-0.41%)
May 13, 2008 8.968 9.019 8.877 8.955 916,691 -0.01(-0.14%)
May 12, 2008 8.692 8.982 8.692 8.968 1,011,878 +0.26(+3.01%)
May 09, 2008 8.437 8.706 8.430 8.706 435,525 +0.16(+1.86%)
May 08, 2008 8.731 8.731 8.472 8.547 979,589 -0.10(-1.15%)
May 07, 2008 8.930 8.946 8.609 8.646 1,437,276 -0.28(-3.17%)
May 06, 2008 8.787 8.941 8.683 8.929 1,513,910 +0.05(+0.54%)
May 05, 2008 8.856 8.969 8.842 8.881 679,456 -0.03(-0.30%)
May 02, 2008 8.968 9.100 8.902 8.908 1,945,087 -0.17(-1.85%)
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.