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

Equity Lifestyle Properties (NY: ELS )

62.30 -1.80 (-2.81%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Mar 31, 2005 6.242 6.265 6.207 6.234 619,764 -0.02(-0.25%)
Mar 30, 2005 6.186 6.257 6.182 6.250 320,626 +0.07(+1.20%)
Mar 29, 2005 6.156 6.235 6.138 6.175 543,990 +0.01(+0.20%)
Mar 28, 2005 6.172 6.198 6.128 6.163 801,848 -0.01(-0.14%)
Mar 24, 2005 6.059 6.172 6.059 6.172 486,876 +0.11(+1.90%)
Mar 23, 2005 6.057 6.083 5.984 6.057 773,574 -0.00(-0.03%)
Mar 22, 2005 6.140 6.188 6.057 6.059 447,858 -0.08(-1.30%)
Mar 21, 2005 6.188 6.188 6.128 6.138 568,305 -0.05(-0.83%)
Mar 18, 2005 6.242 6.242 6.172 6.189 1,029,170 -0.01(-0.17%)
Mar 17, 2005 6.156 6.200 6.151 6.200 233,542 +0.06(+1.01%)
Mar 16, 2005 6.172 6.221 6.094 6.138 244,286 -0.03(-0.43%)
Mar 15, 2005 6.234 6.294 6.152 6.165 664,437 -0.04(-0.68%)
Mar 14, 2005 6.119 6.207 6.119 6.207 310,447 +0.05(+0.86%)
Mar 11, 2005 6.177 6.189 6.126 6.154 437,114 -0.03(-0.46%)
Mar 10, 2005 6.225 6.253 6.154 6.182 922,860 -0.05(-0.77%)
Mar 09, 2005 6.311 6.311 6.216 6.230 769,050 -0.08(-1.34%)
Mar 08, 2005 6.366 6.412 6.303 6.315 749,258 -0.01(-0.22%)
Mar 07, 2005 6.347 6.409 6.306 6.329 470,478 -0.01(-0.20%)
Mar 04, 2005 6.269 6.342 6.250 6.342 944,914 +0.09(+1.50%)
Mar 03, 2005 6.189 6.248 6.174 6.248 487,442 +0.07(+1.12%)
Mar 02, 2005 6.136 6.189 6.089 6.179 421,281 +0.03(+0.55%)
Mar 01, 2005 5.960 6.145 5.960 6.145 539,466 +0.20(+3.42%)
Feb 28, 2005 6.006 6.062 5.942 5.942 910,985 -0.05(-0.83%)
Feb 25, 2005 5.938 6.013 5.929 5.991 651,431 +0.14(+2.42%)
Feb 24, 2005 5.827 5.878 5.788 5.850 473,870 +0.01(+0.15%)
Feb 23, 2005 5.915 5.931 5.788 5.841 418,454 -0.07(-1.11%)
Feb 22, 2005 6.108 6.108 5.876 5.907 520,805 -0.21(-3.38%)
Feb 18, 2005 6.142 6.142 6.087 6.113 345,507 -0.02(-0.35%)
Feb 17, 2005 6.105 6.189 6.105 6.135 243,155 +0.01(+0.12%)
Feb 16, 2005 6.101 6.168 6.085 6.128 333,632 +0.00(+0.06%)
Feb 15, 2005 6.092 6.145 6.083 6.124 611,282 +0.03(+0.44%)
Feb 14, 2005 6.092 6.110 6.050 6.097 230,149 -0.01(-0.09%)
Feb 11, 2005 6.099 6.119 6.053 6.103 750,389 +0.00(+0.06%)
Feb 10, 2005 6.101 6.101 6.057 6.099 805,806 -0.00(-0.03%)
Feb 09, 2005 6.092 6.133 6.064 6.101 546,252 -0.00(-0.03%)
Feb 08, 2005 6.094 6.117 6.066 6.103 603,930 +0.02(+0.32%)
Feb 07, 2005 6.142 6.154 6.052 6.083 261,816 -0.05(-0.86%)
Feb 04, 2005 6.066 6.149 6.066 6.136 477,263 +0.08(+1.31%)
Feb 03, 2005 6.115 6.115 6.013 6.057 625,419 -0.07(-1.15%)
Feb 02, 2005 6.059 6.142 6.052 6.128 480,656 +0.05(+0.84%)
Feb 01, 2005 6.053 6.147 6.030 6.076 1,103,813 +0.01(+0.23%)
Jan 31, 2005 6.013 6.106 5.986 6.062 564,347 +0.05(+0.79%)
Jan 28, 2005 6.021 6.030 5.942 6.014 420,150 -0.03(-0.56%)
Jan 27, 2005 6.083 6.089 6.029 6.048 515,716 -0.04(-0.67%)
Jan 26, 2005 5.961 6.089 5.960 6.089 425,805 +0.13(+2.17%)
Jan 25, 2005 6.039 6.124 5.922 5.960 631,073 -0.10(-1.58%)
Jan 24, 2005 6.128 6.145 6.055 6.055 321,757 -0.06(-1.01%)
Jan 21, 2005 6.101 6.177 6.082 6.117 373,781 +0.02(+0.29%)
Jan 20, 2005 6.207 6.251 6.099 6.099 422,412 -0.11(-1.85%)
Jan 19, 2005 6.225 6.299 6.165 6.214 614,109 -0.05(-0.85%)
Jan 18, 2005 6.204 6.278 6.177 6.267 386,221 +0.03(+0.45%)
Jan 14, 2005 6.158 6.242 6.131 6.239 720,985 +0.11(+1.76%)
Jan 13, 2005 6.129 6.223 6.085 6.131 331,370 +0.00(+0.06%)
Jan 12, 2005 6.172 6.172 6.066 6.128 361,340 -0.08(-1.28%)
Jan 11, 2005 6.092 6.221 6.085 6.207 467,650 +0.08(+1.30%)
Jan 10, 2005 6.106 6.154 6.094 6.128 511,192 +0.02(+0.26%)
Jan 07, 2005 6.082 6.135 6.082 6.112 1,883,043 +0.02(+0.26%)
Jan 06, 2005 6.083 6.156 6.052 6.096 590,359 -0.01(-0.09%)
Jan 05, 2005 6.384 6.384 6.053 6.101 691,580 -0.26(-4.14%)
Jan 04, 2005 6.322 6.412 6.322 6.365 618,633 +0.05(+0.76%)
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.