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 (%)
Apr 30, 2007 9.802 9.824 9.576 9.597 752,086 -0.21(-2.13%)
Apr 27, 2007 9.797 9.832 9.744 9.806 599,972 -0.04(-0.36%)
Apr 26, 2007 9.859 9.903 9.762 9.841 464,257 -0.05(-0.48%)
Apr 25, 2007 9.924 9.974 9.762 9.889 620,329 +0.00(+0.00%)
Apr 24, 2007 9.974 9.979 9.744 9.889 400,358 -0.10(-0.96%)
Apr 23, 2007 9.815 9.986 9.813 9.984 512,323 +0.13(+1.27%)
Apr 20, 2007 9.938 9.972 9.816 9.859 684,794 +0.06(+0.63%)
Apr 19, 2007 10.14 10.14 9.735 9.797 925,688 -0.01(-0.13%)
Apr 18, 2007 9.744 9.855 9.629 9.809 1,161,492 -0.16(-1.65%)
Apr 17, 2007 9.866 9.988 9.795 9.974 459,733 +0.15(+1.55%)
Apr 16, 2007 9.763 9.852 9.717 9.822 570,567 +0.10(+1.06%)
Apr 13, 2007 9.636 9.748 9.571 9.719 326,846 +0.07(+0.68%)
Apr 12, 2007 9.650 9.654 9.558 9.654 323,453 -0.00(-0.02%)
Apr 11, 2007 9.875 9.875 9.606 9.656 1,325,481 -0.18(-1.87%)
Apr 10, 2007 9.877 9.926 9.815 9.839 273,126 -0.02(-0.25%)
Apr 09, 2007 9.885 9.963 9.841 9.864 527,591 -0.02(-0.21%)
Apr 05, 2007 9.885 9.905 9.859 9.885 376,608 +0.00(+0.00%)
Apr 04, 2007 9.891 9.921 9.831 9.885 907,027 +0.01(+0.11%)
Apr 03, 2007 9.797 9.944 9.772 9.875 2,036,287 +0.24(+2.50%)
Apr 02, 2007 9.551 9.663 9.521 9.634 441,638 +0.08(+0.87%)
Mar 30, 2007 9.387 9.551 9.343 9.551 1,115,123 +0.19(+2.02%)
Mar 29, 2007 9.412 9.452 9.291 9.362 454,079 +0.01(+0.11%)
Mar 28, 2007 9.270 9.385 9.221 9.351 1,703,221 +0.01(+0.11%)
Mar 27, 2007 9.383 9.385 9.270 9.341 519,674 -0.06(-0.64%)
Mar 26, 2007 9.546 9.546 9.300 9.401 605,061 -0.08(-0.86%)
Mar 23, 2007 9.484 9.535 9.436 9.482 295,745 +0.02(+0.19%)
Mar 22, 2007 9.594 9.601 9.431 9.465 265,774 -0.08(-0.89%)
Mar 21, 2007 9.380 9.631 9.277 9.549 598,276 +0.17(+1.81%)
Mar 20, 2007 9.291 9.496 9.210 9.380 532,115 +0.09(+0.95%)
Mar 19, 2007 9.205 9.325 9.205 9.291 275,953 +0.12(+1.35%)
Mar 16, 2007 9.256 9.282 9.075 9.167 975,450 -0.09(-0.94%)
Mar 15, 2007 9.249 9.335 9.192 9.254 334,763 -0.01(-0.15%)
Mar 14, 2007 9.125 9.282 9.019 9.268 2,388,015 +0.11(+1.18%)
Mar 13, 2007 9.449 9.404 9.136 9.160 618,633 -0.29(-3.05%)
Mar 12, 2007 9.357 9.526 9.344 9.449 659,347 +0.02(+0.19%)
Mar 09, 2007 9.355 9.436 9.304 9.431 389,614 +0.13(+1.39%)
Mar 08, 2007 9.371 9.461 9.265 9.302 748,693 -0.01(-0.13%)
Mar 07, 2007 9.528 9.532 9.247 9.314 769,616 -0.19(-2.03%)
Mar 06, 2007 9.397 9.535 9.366 9.507 2,369,354 +0.18(+1.90%)
Mar 05, 2007 9.815 9.815 9.286 9.330 1,420,481 -0.49(-5.02%)
Mar 02, 2007 9.947 9.947 9.732 9.824 1,346,969 -0.20(-2.03%)
Mar 01, 2007 9.797 10.09 9.648 10.03 1,137,177 +0.08(+0.80%)
Feb 28, 2007 9.921 10.04 9.753 9.947 929,646 +0.04(+0.36%)
Feb 27, 2007 9.880 10.12 8.741 9.912 1,128,129 -0.26(-2.57%)
Feb 26, 2007 10.34 10.35 9.990 10.17 696,103 -0.14(-1.32%)
Feb 23, 2007 10.43 10.45 10.28 10.31 800,717 -0.15(-1.44%)
Feb 22, 2007 10.43 10.47 10.33 10.46 558,692 +0.03(+0.31%)
Feb 21, 2007 10.29 10.44 10.29 10.43 325,150 -0.01(-0.07%)
Feb 20, 2007 10.30 10.50 10.23 10.44 331,935 +0.11(+1.04%)
Feb 16, 2007 10.35 10.40 10.20 10.33 1,025,777 -0.03(-0.31%)
Feb 15, 2007 10.16 10.48 10.11 10.36 1,210,123 +0.21(+2.02%)
Feb 14, 2007 10.22 10.45 10.14 10.15 671,844 -0.08(-0.81%)
Feb 13, 2007 10.14 10.28 10.04 10.24 1,022,950 +0.11(+1.05%)
Feb 12, 2007 10.45 10.45 10.08 10.13 1,087,415 -0.42(-3.99%)
Feb 09, 2007 10.43 10.55 10.09 10.55 1,685,125 +0.13(+1.27%)
Feb 08, 2007 10.34 10.43 10.34 10.42 996,373 +0.05(+0.49%)
Feb 07, 2007 10.12 10.38 10.05 10.37 1,801,614 +0.24(+2.32%)
Feb 06, 2007 9.770 10.14 9.770 10.13 969,230 +0.39(+3.95%)
Feb 05, 2007 9.820 9.862 9.705 9.748 569,436 -0.07(-0.68%)
Feb 02, 2007 9.908 9.953 9.793 9.815 540,597 -0.11(-1.16%)
Feb 01, 2007 9.781 9.947 9.725 9.930 527,025 +0.16(+1.67%)
Jan 31, 2007 9.735 9.855 9.641 9.767 865,747 +0.02(+0.24%)
Jan 30, 2007 9.781 9.799 9.702 9.744 991,283 -0.02(-0.18%)
Jan 29, 2007 9.850 9.855 9.725 9.762 958,485 -0.10(-1.02%)
Jan 26, 2007 9.864 9.878 9.751 9.862 782,622 -0.00(-0.02%)
Jan 25, 2007 9.956 9.972 9.811 9.864 833,515 -0.08(-0.78%)
Jan 24, 2007 9.832 9.942 9.748 9.942 1,115,123 +0.15(+1.52%)
Jan 23, 2007 9.758 9.825 9.709 9.793 894,021 -0.01(-0.09%)
Jan 22, 2007 10.02 10.02 9.767 9.802 430,894 -0.22(-2.17%)
Jan 19, 2007 9.839 10.02 9.783 10.02 764,526 +0.14(+1.47%)
Jan 18, 2007 9.905 9.905 9.758 9.875 649,734 -0.02(-0.16%)
Jan 17, 2007 10.01 10.04 9.885 9.891 439,942 -0.13(-1.29%)
Jan 16, 2007 9.885 10.08 9.885 10.02 1,094,766 +0.18(+1.81%)
Jan 12, 2007 9.772 9.877 9.772 9.841 1,194,855 +0.04(+0.38%)
Jan 11, 2007 9.709 9.813 9.659 9.804 563,782 +0.11(+1.17%)
Jan 10, 2007 9.542 9.698 9.488 9.691 647,472 +0.11(+1.13%)
Jan 09, 2007 9.415 9.595 9.380 9.583 685,925 +0.15(+1.61%)
Jan 08, 2007 9.456 9.664 9.373 9.431 5,006,746 -0.04(-0.43%)
Jan 05, 2007 9.813 9.859 9.472 9.472 626,550 -0.39(-3.91%)
Jan 04, 2007 9.624 9.894 9.594 9.857 825,033 +0.24(+2.44%)
Jan 03, 2007 9.670 9.726 9.555 9.622 383,394 -0.00(-0.04%)
Dec 29, 2006 9.585 9.719 9.567 9.625 337,025 +0.02(+0.24%)
Dec 28, 2006 9.691 9.719 9.549 9.602 684,228 -0.11(-1.13%)
Dec 27, 2006 9.470 9.834 9.465 9.712 1,110,034 +0.26(+2.79%)
Dec 26, 2006 9.293 9.468 9.281 9.449 420,715 +0.15(+1.60%)
Dec 22, 2006 9.286 9.318 9.226 9.300 895,152 -0.00(-0.04%)
Dec 21, 2006 9.374 9.449 9.302 9.304 455,775 -0.08(-0.83%)
Dec 20, 2006 9.274 9.408 9.274 9.381 672,353 +0.06(+0.68%)
Dec 19, 2006 9.373 9.424 9.231 9.318 2,035,156 -0.12(-1.26%)
Dec 18, 2006 9.652 9.703 9.351 9.436 1,596,345 -0.23(-2.38%)
Dec 15, 2006 9.601 9.905 9.599 9.666 1,333,398 +0.13(+1.32%)
Dec 14, 2006 9.445 9.590 9.420 9.541 927,950 +0.12(+1.31%)
Dec 13, 2006 9.367 9.426 9.320 9.417 1,431,225 +0.08(+0.83%)
Dec 12, 2006 9.309 9.401 9.300 9.339 758,306 +0.03(+0.32%)
Dec 11, 2006 9.300 9.369 9.240 9.309 497,621 +0.02(+0.21%)
Dec 08, 2006 9.240 9.337 9.240 9.289 462,561 +0.02(+0.17%)
Dec 07, 2006 9.289 9.383 9.235 9.274 497,621 -0.03(-0.29%)
Dec 06, 2006 9.373 9.457 9.300 9.300 1,081,194 +0.04(+0.44%)
Dec 05, 2006 9.383 9.415 9.259 9.259 736,818 -0.09(-0.93%)
Dec 04, 2006 9.160 9.366 9.160 9.346 547,948 +0.21(+2.28%)
Dec 01, 2006 9.106 9.201 9.005 9.137 1,828,191 -0.05(-0.58%)
Nov 30, 2006 9.231 9.286 9.160 9.190 903,634 -0.04(-0.44%)
Nov 29, 2006 9.086 9.240 9.086 9.231 502,144 +0.17(+1.89%)
Nov 28, 2006 9.097 9.097 8.984 9.060 447,858 -0.04(-0.47%)
Nov 27, 2006 9.206 9.291 9.090 9.102 1,448,190 -0.15(-1.61%)
Nov 24, 2006 9.222 9.266 9.155 9.251 200,744 -0.01(-0.06%)
Nov 22, 2006 9.175 9.300 9.153 9.256 1,111,730 +0.08(+0.91%)
Nov 21, 2006 9.095 9.194 9.063 9.173 440,507 +0.07(+0.72%)
Nov 20, 2006 8.842 9.107 8.842 9.107 584,704 +0.25(+2.81%)
Nov 17, 2006 9.007 9.007 8.842 8.858 665,568 -0.15(-1.67%)
Nov 16, 2006 8.991 9.024 8.939 9.008 302,530 +0.04(+0.47%)
Nov 15, 2006 8.978 9.037 8.943 8.966 461,995 -0.01(-0.14%)
Nov 14, 2006 8.789 8.978 8.734 8.978 438,811 +0.20(+2.26%)
Nov 13, 2006 8.720 8.824 8.706 8.780 528,156 +0.04(+0.49%)
Nov 10, 2006 8.701 8.762 8.701 8.738 279,911 +0.03(+0.35%)
Nov 09, 2006 8.665 8.715 8.617 8.708 607,323 +0.08(+0.90%)
Nov 08, 2006 8.568 8.662 8.543 8.630 344,941 +0.05(+0.62%)
Nov 07, 2006 8.570 8.644 8.556 8.577 491,966 -0.01(-0.10%)
Nov 06, 2006 8.513 8.642 8.476 8.586 519,674 +0.08(+0.98%)
Nov 03, 2006 8.545 8.609 8.449 8.503 1,123,040 -0.03(-0.31%)
Nov 02, 2006 8.623 8.660 8.501 8.529 1,197,117 -0.13(-1.49%)
Nov 01, 2006 8.780 8.842 8.640 8.658 794,497 -0.05(-0.63%)
Oct 31, 2006 8.639 8.743 8.575 8.713 686,490 +0.11(+1.23%)
Oct 30, 2006 8.495 8.607 8.476 8.607 618,067 +0.08(+0.95%)
Oct 27, 2006 8.649 8.702 8.508 8.526 305,923 -0.12(-1.43%)
Oct 26, 2006 8.568 8.651 8.508 8.649 333,632 +0.12(+1.39%)
Oct 25, 2006 8.476 8.557 8.460 8.531 819,378 +0.04(+0.48%)
Oct 24, 2006 8.495 8.504 8.441 8.490 454,079 -0.02(-0.27%)
Oct 23, 2006 8.481 8.531 8.460 8.513 1,270,064 +0.02(+0.27%)
Oct 20, 2006 8.513 8.520 8.373 8.490 400,358 +0.00(+0.02%)
Oct 19, 2006 8.495 8.598 8.457 8.488 1,298,903 -0.01(-0.08%)
Oct 18, 2006 8.400 8.504 8.400 8.495 1,097,593 +0.10(+1.14%)
Oct 17, 2006 8.437 8.485 8.365 8.400 737,949 -0.08(-0.96%)
Oct 16, 2006 8.432 8.494 8.382 8.481 488,007 +0.03(+0.33%)
Oct 13, 2006 8.439 8.522 8.398 8.453 471,043 -0.00(-0.04%)
Oct 12, 2006 8.389 8.462 8.354 8.457 675,181 +0.09(+1.04%)
Oct 11, 2006 8.381 8.398 8.271 8.370 612,413 -0.01(-0.13%)
Oct 10, 2006 8.313 8.418 8.274 8.381 2,162,389 +0.05(+0.59%)
Oct 09, 2006 8.227 8.331 8.142 8.331 1,008,248 +0.09(+1.09%)
Oct 06, 2006 8.276 8.326 8.172 8.241 909,289 -0.06(-0.70%)
Oct 05, 2006 8.108 8.299 8.057 8.299 1,102,117 +0.16(+2.00%)
Oct 04, 2006 7.993 8.214 7.961 8.136 1,622,923 +0.15(+1.88%)
Oct 03, 2006 8.022 8.138 7.960 7.986 1,495,125 -0.05(-0.68%)
Oct 02, 2006 8.050 8.151 7.940 8.041 983,932 -0.04(-0.53%)
Sep 29, 2006 8.121 8.181 8.052 8.083 1,588,428 -0.05(-0.59%)
Sep 28, 2006 8.193 8.211 8.096 8.131 1,517,178 -0.05(-0.65%)
Sep 27, 2006 8.029 8.216 8.002 8.184 1,643,845 +0.14(+1.71%)
Sep 26, 2006 7.949 8.046 7.908 8.046 802,413 +0.10(+1.22%)
Sep 25, 2006 7.949 7.954 7.894 7.949 467,085 +0.03(+0.36%)
Sep 22, 2006 7.905 7.922 7.809 7.921 608,454 -0.00(-0.02%)
Sep 21, 2006 8.053 8.094 7.878 7.922 377,174 -0.13(-1.63%)
Sep 20, 2006 8.004 8.099 7.990 8.053 502,144 +0.08(+0.98%)
Sep 19, 2006 7.949 7.976 7.868 7.976 609,585 +0.01(+0.09%)
Sep 18, 2006 7.967 8.032 7.915 7.968 549,079 -0.07(-0.86%)
Sep 15, 2006 7.912 8.039 7.854 8.037 1,231,046 +0.17(+2.16%)
Sep 14, 2006 7.887 7.887 7.777 7.868 489,138 -0.05(-0.58%)
Sep 13, 2006 7.868 7.935 7.850 7.914 421,281 +0.03(+0.34%)
Sep 12, 2006 7.776 7.958 7.744 7.887 471,043 +0.14(+1.78%)
Sep 11, 2006 7.700 7.762 7.622 7.749 231,846 +0.04(+0.46%)
Sep 08, 2006 7.696 7.719 7.624 7.714 805,241 +0.01(+0.16%)
Sep 07, 2006 7.806 7.809 7.696 7.701 605,627 -0.13(-1.63%)
Sep 06, 2006 7.877 7.914 7.818 7.829 781,491 -0.09(-1.16%)
Sep 05, 2006 7.808 7.930 7.800 7.921 415,061 +0.11(+1.45%)
Sep 01, 2006 7.949 7.972 7.788 7.808 673,484 -0.12(-1.52%)
Aug 31, 2006 7.970 7.986 7.915 7.928 493,097 -0.03(-0.40%)
Aug 30, 2006 7.900 7.960 7.852 7.960 781,491 +0.07(+0.94%)
Aug 29, 2006 7.905 7.905 7.781 7.885 619,764 -0.00(-0.04%)
Aug 28, 2006 7.788 7.919 7.767 7.889 319,495 +0.11(+1.43%)
Aug 25, 2006 7.783 7.873 7.763 7.777 247,679 -0.03(-0.36%)
Aug 24, 2006 7.746 7.818 7.714 7.806 826,164 +0.05(+0.66%)
Aug 23, 2006 7.809 7.809 7.696 7.755 871,402 -0.05(-0.70%)
Aug 22, 2006 7.781 7.823 7.735 7.809 508,365 -0.00(-0.05%)
Aug 21, 2006 7.776 7.820 7.723 7.813 279,911 +0.03(+0.43%)
Aug 18, 2006 7.806 7.838 7.709 7.779 520,805 -0.01(-0.16%)
Aug 17, 2006 7.755 7.846 7.710 7.792 232,411 +0.02(+0.23%)
Aug 16, 2006 7.781 7.838 7.751 7.774 705,717 -0.01(-0.09%)
Aug 15, 2006 7.710 7.808 7.709 7.781 732,860 +0.10(+1.34%)
Aug 14, 2006 7.567 7.756 7.567 7.678 893,455 +0.13(+1.73%)
Aug 11, 2006 7.454 7.588 7.406 7.548 1,289,290 +0.06(+0.83%)
Aug 10, 2006 7.457 7.555 7.360 7.486 778,663 -0.01(-0.09%)
Aug 09, 2006 7.445 7.493 7.388 7.493 894,021 +0.08(+1.03%)
Aug 08, 2006 7.472 7.514 7.374 7.417 1,012,771 -0.02(-0.26%)
Aug 07, 2006 7.518 7.532 7.360 7.436 593,752 -0.10(-1.29%)
Aug 04, 2006 7.539 7.650 7.376 7.533 1,145,093 +0.07(+0.88%)
Aug 03, 2006 7.413 7.516 7.376 7.468 682,532 +0.05(+0.67%)
Aug 02, 2006 7.480 7.480 7.342 7.418 958,485 -0.06(-0.83%)
Aug 01, 2006 7.576 7.599 7.330 7.480 1,264,409 -0.12(-1.56%)
Jul 31, 2006 7.671 7.700 7.505 7.599 635,597 -0.14(-1.81%)
Jul 28, 2006 7.673 7.747 7.608 7.739 1,018,992 +0.08(+1.11%)
Jul 27, 2006 7.808 7.938 7.528 7.654 987,325 -0.13(-1.68%)
Jul 26, 2006 7.808 7.850 7.694 7.785 912,682 -0.06(-0.72%)
Jul 25, 2006 7.880 7.963 7.800 7.841 851,045 -0.01(-0.14%)
Jul 24, 2006 7.716 7.862 7.721 7.852 2,337,687 +0.14(+1.76%)
Jul 21, 2006 7.781 7.809 7.693 7.716 1,301,731 -0.07(-0.84%)
Jul 20, 2006 7.834 7.905 7.763 7.781 1,308,517 -0.02(-0.32%)
Jul 19, 2006 7.666 7.832 7.666 7.806 1,370,719 +0.12(+1.54%)
Jul 18, 2006 7.861 7.967 7.625 7.687 2,690,546 -0.24(-3.03%)
Jul 17, 2006 8.025 8.092 7.919 7.928 747,562 -0.13(-1.60%)
Jul 14, 2006 8.209 8.216 7.940 8.057 1,467,982 -0.18(-2.15%)
Jul 13, 2006 8.292 8.358 8.190 8.234 834,646 -0.09(-1.08%)
Jul 12, 2006 8.329 8.359 8.274 8.324 728,336 -0.01(-0.06%)
Jul 11, 2006 8.250 8.342 8.151 8.329 945,479 +0.07(+0.88%)
Jul 10, 2006 8.159 8.292 8.140 8.257 798,455 +0.07(+0.91%)
Jul 07, 2006 8.073 8.304 8.053 8.182 1,642,714 +0.08(+1.03%)
Jul 06, 2006 8.253 8.253 7.914 8.099 1,525,660 +0.02(+0.20%)
Jul 05, 2006 7.889 8.267 7.724 8.083 1,887,001 +0.13(+1.60%)
Jul 03, 2006 7.751 7.956 7.751 7.956 429,763 +0.21(+2.65%)
Jun 30, 2006 7.744 7.919 7.694 7.751 1,318,130 +0.01(+0.11%)
Jun 29, 2006 7.588 7.760 7.588 7.742 827,294 +0.17(+2.27%)
Jun 28, 2006 7.572 7.617 7.519 7.571 1,046,135 -0.02(-0.21%)
Jun 27, 2006 7.696 7.714 7.556 7.587 660,478 -0.11(-1.42%)
Jun 26, 2006 7.638 7.717 7.613 7.696 440,507 +0.08(+1.09%)
Jun 23, 2006 7.615 7.664 7.562 7.613 583,008 -0.02(-0.21%)
Jun 22, 2006 7.709 7.724 7.608 7.629 534,377 -0.10(-1.35%)
Jun 21, 2006 7.590 7.772 7.590 7.733 628,812 +0.12(+1.53%)
Jun 20, 2006 7.687 7.705 7.576 7.617 1,073,843 -0.08(-1.03%)
Jun 19, 2006 7.732 7.777 7.644 7.696 1,340,183 -0.03(-0.34%)
Jun 16, 2006 7.652 7.866 7.652 7.723 1,892,090 +0.06(+0.74%)
Jun 15, 2006 7.569 7.684 7.569 7.666 771,878 +0.10(+1.29%)
Jun 14, 2006 7.606 7.714 7.487 7.569 1,789,739 -0.05(-0.70%)
Jun 13, 2006 7.652 7.813 7.590 7.622 398,662 -0.05(-0.69%)
Jun 12, 2006 7.855 7.855 7.647 7.675 716,461 -0.20(-2.54%)
Jun 09, 2006 7.852 7.921 7.763 7.875 454,079 +0.04(+0.52%)
Jun 08, 2006 7.740 7.875 7.579 7.834 619,764 +0.08(+0.98%)
Jun 07, 2006 7.783 7.891 7.721 7.758 590,924 -0.01(-0.16%)
Jun 06, 2006 7.968 7.968 7.686 7.770 425,239 -0.20(-2.46%)
Jun 05, 2006 7.910 8.145 7.868 7.967 943,218 +0.03(+0.40%)
Jun 02, 2006 7.832 7.938 7.804 7.935 558,127 +0.15(+1.93%)
Jun 01, 2006 7.640 7.841 7.542 7.785 797,890 +0.15(+2.02%)
May 31, 2006 7.558 7.657 7.558 7.631 676,312 +0.10(+1.29%)
May 30, 2006 7.583 7.638 7.509 7.533 616,936 -0.07(-0.95%)
May 26, 2006 7.565 7.615 7.530 7.606 288,394 +0.04(+0.47%)
May 25, 2006 7.411 7.572 7.411 7.571 476,132 +0.19(+2.51%)
May 24, 2006 7.302 7.431 7.235 7.385 312,144 +0.06(+0.87%)
May 23, 2006 7.480 7.523 7.302 7.321 362,471 -0.13(-1.71%)
May 22, 2006 7.470 7.514 7.323 7.449 512,888 -0.08(-1.13%)
May 19, 2006 7.413 7.539 7.339 7.533 1,008,813 +0.00(+0.02%)
May 18, 2006 7.587 7.627 7.523 7.532 693,842 -0.04(-0.49%)
May 17, 2006 7.666 7.686 7.565 7.569 890,063 -0.15(-1.90%)
May 16, 2006 7.767 7.813 7.694 7.716 554,734 -0.07(-0.95%)
May 15, 2006 7.648 7.806 7.609 7.790 595,448 +0.10(+1.26%)
May 12, 2006 7.875 7.875 7.629 7.693 596,579 -0.22(-2.75%)
May 11, 2006 7.983 7.997 7.820 7.910 897,414 -0.07(-0.86%)
May 10, 2006 8.034 8.078 7.976 7.979 528,722 -0.02(-0.24%)
May 09, 2006 7.912 8.045 7.900 7.999 1,952,031 +0.26(+3.38%)
May 08, 2006 7.740 7.765 7.693 7.737 484,615 -0.02(-0.25%)
May 05, 2006 7.776 7.862 7.747 7.756 1,084,022 -0.02(-0.25%)
May 04, 2006 7.680 7.816 7.680 7.776 1,175,629 +0.07(+0.94%)
May 03, 2006 7.657 7.709 7.609 7.703 507,799 +0.05(+0.72%)
May 02, 2006 7.638 7.668 7.477 7.648 1,216,344 -0.02(-0.21%)
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.