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

Equity Lifestyle Properties (NY: ELS )

71.81 -1.76 (-2.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2008 9.946 10.34 9.894 9.896 1,281,640 +0.00(+0.02%)
Mar 28, 2008 10.00 10.12 9.852 9.894 931,421 -0.08(-0.76%)
Mar 27, 2008 10.19 10.35 9.968 9.970 758,707 -0.19(-1.85%)
Mar 26, 2008 10.39 10.39 10.04 10.16 1,226,712 -0.28(-2.71%)
Mar 25, 2008 10.31 10.48 10.17 10.44 1,580,473 +0.18(+1.74%)
Mar 24, 2008 10.27 10.38 10.09 10.26 1,275,079 +0.16(+1.57%)
Mar 21, 2008 10.12 10.12 9.822 10.10 2,153,694 +0.00(+0.00%)
Mar 20, 2008 10.12 10.12 9.822 10.10 2,153,694 +0.11(+1.12%)
Mar 19, 2008 10.12 10.19 9.954 9.992 1,412,847 -0.07(-0.74%)
Mar 18, 2008 9.611 10.07 9.585 10.07 1,476,136 +0.71(+7.61%)
Mar 17, 2008 8.994 9.469 8.928 9.355 907,854 +0.16(+1.74%)
Mar 14, 2008 9.321 9.413 8.916 9.194 1,104,315 -0.06(-0.63%)
Mar 13, 2008 8.964 9.253 8.808 9.253 2,424,101 +0.21(+2.30%)
Mar 12, 2008 9.389 9.411 9.024 9.044 1,787,825 -0.37(-3.90%)
Mar 11, 2008 9.064 9.411 8.820 9.411 2,824,582 +0.61(+6.95%)
Mar 10, 2008 8.970 8.970 8.774 8.800 1,656,892 -0.13(-1.44%)
Mar 07, 2008 8.693 9.012 8.627 8.928 716,900 +0.14(+1.57%)
Mar 06, 2008 9.014 9.020 8.759 8.790 1,518,611 -0.28(-3.14%)
Mar 05, 2008 9.152 9.221 8.948 9.074 828,650 -0.13(-1.39%)
Mar 04, 2008 9.247 9.299 9.130 9.202 1,874,033 -0.04(-0.48%)
Mar 03, 2008 9.156 9.261 8.968 9.247 1,171,386 +0.09(+0.99%)
Feb 29, 2008 9.271 9.299 9.094 9.156 1,372,362 -0.19(-2.04%)
Feb 28, 2008 9.599 9.603 9.347 9.347 736,356 -0.29(-3.00%)
Feb 27, 2008 9.746 9.886 9.603 9.635 745,835 -0.19(-1.90%)
Feb 26, 2008 9.732 9.936 9.603 9.822 1,365,443 -0.01(-0.08%)
Feb 25, 2008 9.357 9.830 9.269 9.830 816,982 +0.46(+4.90%)
Feb 22, 2008 9.241 9.409 9.068 9.371 1,170,393 +0.15(+1.63%)
Feb 21, 2008 9.575 9.732 9.180 9.221 780,258 -0.31(-3.22%)
Feb 20, 2008 9.261 9.541 9.221 9.527 619,118 +0.21(+2.22%)
Feb 19, 2008 9.439 9.439 9.182 9.321 971,831 -0.03(-0.34%)
Feb 18, 2008 9.433 9.433 9.223 9.353 0 +0.00(+0.00%)
Feb 15, 2008 9.433 9.433 9.223 9.353 1,175,397 -0.14(-1.46%)
Feb 14, 2008 9.641 9.658 9.447 9.491 1,426,317 -0.15(-1.52%)
Feb 13, 2008 9.359 9.637 9.156 9.637 1,041,845 +0.38(+4.07%)
Feb 12, 2008 9.140 9.315 9.084 9.261 823,163 +0.15(+1.63%)
Feb 11, 2008 9.289 9.329 9.024 9.112 1,039,176 -0.21(-2.28%)
Feb 08, 2008 9.313 9.441 9.259 9.325 1,497,159 +0.00(+0.00%)
Feb 07, 2008 9.106 9.325 8.996 9.325 910,468 +0.18(+2.02%)
Feb 06, 2008 9.241 9.389 9.078 9.140 1,253,188 -0.02(-0.20%)
Feb 05, 2008 9.239 9.455 9.158 9.158 1,964,147 -0.24(-2.54%)
Feb 04, 2008 9.239 9.421 8.986 9.397 1,162,216 +0.16(+1.69%)
Feb 01, 2008 8.806 9.241 8.784 9.241 813,290 +0.49(+5.56%)
Jan 31, 2008 8.519 8.848 8.487 8.753 668,508 +0.10(+1.16%)
Jan 30, 2008 8.808 9.066 8.645 8.653 778,562 -0.25(-2.86%)
Jan 29, 2008 9.215 9.215 8.858 8.908 663,519 -0.18(-1.98%)
Jan 28, 2008 8.826 9.106 8.719 9.088 735,359 +0.28(+3.14%)
Jan 25, 2008 9.110 9.116 8.733 8.812 786,220 -0.16(-1.81%)
Jan 24, 2008 9.207 9.345 8.898 8.974 1,540,702 -0.23(-2.46%)
Jan 23, 2008 8.310 9.293 8.304 9.200 1,934,453 +0.67(+7.85%)
Jan 22, 2008 8.048 8.992 7.982 8.531 2,346,264 +0.32(+3.96%)
Jan 21, 2008 8.331 8.563 8.114 8.206 0 +0.00(+0.00%)
Jan 18, 2008 8.331 8.563 8.114 8.206 1,571,493 -0.20(-2.43%)
Jan 17, 2008 8.493 8.553 8.294 8.411 1,159,412 -0.04(-0.45%)
Jan 16, 2008 8.309 8.653 8.309 8.449 1,619,386 +0.14(+1.69%)
Jan 15, 2008 8.367 8.461 8.256 8.309 2,453,026 -0.18(-2.13%)
Jan 14, 2008 8.589 8.611 8.341 8.489 948,882 -0.02(-0.26%)
Jan 11, 2008 8.465 8.699 8.319 8.511 888,018 -0.04(-0.42%)
Jan 10, 2008 8.337 8.703 8.226 8.547 1,473,392 +0.10(+1.16%)
Jan 09, 2008 8.184 8.493 7.958 8.449 1,504,243 +0.28(+3.41%)
Jan 08, 2008 8.509 8.733 8.170 8.170 1,714,673 -0.31(-3.69%)
Jan 07, 2008 8.549 8.603 8.309 8.483 1,169,889 -0.06(-0.66%)
Jan 04, 2008 8.679 8.719 8.345 8.539 1,717,667 -0.24(-2.74%)
Jan 03, 2008 9.140 9.172 8.758 8.780 1,970,103 -0.33(-3.59%)
Jan 02, 2008 9.154 9.207 8.918 9.106 1,022,219 -0.05(-0.53%)
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.