Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equity Lifestyle Properties (NY: ELS )

64.68 +1.21 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2007 7.945 8.094 7.848 8.076 697,234 +0.07(+0.93%)
Dec 28, 2007 8.297 8.327 7.956 8.002 577,353 -0.20(-2.46%)
Dec 27, 2007 8.372 8.423 8.202 8.204 1,143,962 -0.22(-2.62%)
Dec 26, 2007 8.453 8.511 8.347 8.425 468,216 -0.09(-1.02%)
Dec 24, 2007 8.223 8.511 8.223 8.511 236,369 +0.34(+4.11%)
Dec 21, 2007 8.179 8.253 8.075 8.175 1,173,933 +0.06(+0.76%)
Dec 20, 2007 8.138 8.144 7.930 8.113 619,198 +0.05(+0.66%)
Dec 19, 2007 7.926 8.073 7.836 8.060 1,558,017 +0.15(+1.85%)
Dec 18, 2007 7.882 8.018 7.799 7.914 1,645,542 +0.07(+0.95%)
Dec 17, 2007 7.930 8.020 7.839 7.839 772,443 -0.17(-2.14%)
Dec 14, 2007 8.147 8.363 8.006 8.011 805,348 -0.27(-3.25%)
Dec 13, 2007 8.223 8.352 8.136 8.280 570,567 -0.02(-0.28%)
Dec 12, 2007 8.644 8.768 8.276 8.303 1,367,920 -0.12(-1.45%)
Dec 11, 2007 8.839 8.842 8.425 8.425 1,313,606 -0.40(-4.49%)
Dec 10, 2007 8.625 8.821 8.499 8.821 757,741 +0.22(+2.59%)
Dec 07, 2007 8.538 8.681 8.469 8.598 616,936 +0.10(+1.17%)
Dec 06, 2007 8.216 8.499 8.216 8.499 665,002 +0.26(+3.20%)
Dec 05, 2007 8.064 8.260 8.064 8.236 738,514 +0.29(+3.63%)
Dec 04, 2007 8.126 8.154 7.947 7.947 648,038 -0.24(-2.94%)
Dec 03, 2007 8.168 8.251 8.045 8.188 499,317 -0.02(-0.19%)
Nov 30, 2007 8.312 8.391 8.154 8.204 1,123,605 +0.04(+0.52%)
Nov 29, 2007 8.188 8.205 8.018 8.161 994,111 -0.03(-0.41%)
Nov 28, 2007 8.022 8.273 8.022 8.195 900,807 +0.26(+3.25%)
Nov 27, 2007 7.907 7.990 7.781 7.937 1,276,850 +0.07(+0.94%)
Nov 26, 2007 8.258 8.258 7.859 7.862 1,453,279 -0.40(-4.86%)
Nov 23, 2007 8.082 8.281 8.046 8.264 377,174 +0.25(+3.18%)
Nov 21, 2007 7.852 8.013 7.747 8.009 734,556 +0.09(+1.18%)
Nov 20, 2007 8.046 8.213 7.719 7.915 1,506,434 -0.15(-1.89%)
Nov 19, 2007 8.082 8.202 7.951 8.068 1,006,551 -0.08(-1.02%)
Nov 16, 2007 8.276 8.319 8.037 8.151 1,299,469 -0.11(-1.37%)
Nov 15, 2007 8.152 8.273 8.059 8.264 1,034,825 +0.07(+0.84%)
Nov 14, 2007 8.449 8.449 8.166 8.195 894,586 -0.22(-2.65%)
Nov 13, 2007 8.391 8.515 8.365 8.418 1,384,291 +0.14(+1.69%)
Nov 12, 2007 8.312 8.426 8.244 8.278 902,503 -0.09(-1.04%)
Nov 09, 2007 8.099 8.426 8.007 8.365 1,659,679 +0.21(+2.54%)
Nov 08, 2007 8.147 8.216 7.991 8.158 1,136,046 +0.08(+1.01%)
Nov 07, 2007 8.273 8.342 8.076 8.076 1,039,349 -0.34(-4.03%)
Nov 06, 2007 8.232 8.428 8.052 8.416 1,802,179 +0.22(+2.72%)
Nov 05, 2007 8.122 8.248 8.013 8.193 1,790,304 -0.01(-0.11%)
Nov 02, 2007 8.485 8.485 8.151 8.202 1,076,670 -0.21(-2.54%)
Nov 01, 2007 8.750 8.754 8.403 8.416 1,202,772 -0.47(-5.27%)
Oct 31, 2007 8.833 8.922 8.520 8.885 2,057,210 +0.10(+1.09%)
Oct 30, 2007 8.752 8.840 8.752 8.789 813,723 +0.02(+0.18%)
Oct 29, 2007 8.886 8.929 8.717 8.773 667,830 -0.05(-0.58%)
Oct 26, 2007 8.909 8.984 8.743 8.824 914,944 +0.05(+0.60%)
Oct 25, 2007 8.752 8.959 8.713 8.771 1,808,965 +0.05(+0.53%)
Oct 24, 2007 8.731 8.754 8.497 8.725 709,109 -0.09(-0.98%)
Oct 23, 2007 8.725 8.812 8.594 8.812 591,490 +0.16(+1.90%)
Oct 22, 2007 8.425 8.660 8.425 8.648 892,890 +0.12(+1.37%)
Oct 19, 2007 8.971 8.978 8.531 8.531 1,354,886 -0.49(-5.43%)
Oct 18, 2007 8.964 9.074 8.888 9.021 1,083,456 -0.05(-0.57%)
Oct 17, 2007 9.012 9.130 8.780 9.072 1,153,576 -0.10(-1.10%)
Oct 16, 2007 9.293 9.323 9.152 9.173 645,210 -0.04(-0.44%)
Oct 15, 2007 9.541 9.581 9.155 9.213 769,050 -0.29(-3.02%)
Oct 12, 2007 9.595 9.666 9.498 9.500 472,174 -0.10(-1.03%)
Oct 11, 2007 9.717 9.776 9.569 9.599 718,157 -0.05(-0.53%)
Oct 10, 2007 9.643 9.726 9.542 9.650 973,188 +0.06(+0.59%)
Oct 09, 2007 9.675 9.675 9.516 9.594 568,305 -0.04(-0.39%)
Oct 08, 2007 9.726 9.726 9.564 9.631 595,448 -0.15(-1.54%)
Oct 05, 2007 9.687 9.841 9.597 9.781 990,152 +0.22(+2.26%)
Oct 04, 2007 9.585 9.590 9.420 9.565 432,025 +0.00(+0.00%)
Oct 03, 2007 9.514 9.613 9.470 9.565 774,139 +0.02(+0.17%)
Oct 02, 2007 9.337 9.567 9.300 9.549 1,017,295 +0.26(+2.82%)
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.