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 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%)
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.