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

Equity Lifestyle Properties (NY: ELS )

62.77 +0.17 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2007 9.682 9.714 9.546 9.631 1,357,148 -0.07(-0.69%)
May 30, 2007 9.470 9.751 9.470 9.698 811,461 +0.16(+1.71%)
May 29, 2007 9.302 9.581 9.302 9.535 571,133 +0.30(+3.30%)
May 25, 2007 9.171 9.328 9.171 9.231 428,067 +0.08(+0.85%)
May 24, 2007 9.348 9.348 9.075 9.153 693,276 -0.22(-2.30%)
May 23, 2007 9.381 9.534 9.369 9.369 524,198 -0.01(-0.08%)
May 22, 2007 9.224 9.512 9.180 9.376 876,491 +0.17(+1.84%)
May 21, 2007 9.107 9.387 9.107 9.206 474,436 +0.08(+0.91%)
May 18, 2007 9.190 9.229 9.054 9.123 578,484 -0.06(-0.67%)
May 17, 2007 9.378 9.390 9.185 9.185 812,592 -0.20(-2.13%)
May 16, 2007 9.436 9.436 9.320 9.385 640,121 -0.04(-0.43%)
May 15, 2007 9.558 9.645 9.376 9.426 826,164 -0.16(-1.66%)
May 14, 2007 9.611 9.638 9.511 9.585 962,444 -0.04(-0.42%)
May 11, 2007 9.514 9.779 9.489 9.625 432,025 +0.15(+1.55%)
May 10, 2007 9.594 9.617 9.450 9.479 942,087 -0.16(-1.65%)
May 09, 2007 9.412 9.702 9.397 9.638 689,318 +0.19(+2.02%)
May 08, 2007 9.482 9.534 9.434 9.447 377,739 -0.11(-1.11%)
May 07, 2007 9.523 9.599 9.523 9.553 270,864 +0.03(+0.28%)
May 04, 2007 9.611 9.611 9.426 9.526 4,024,510 -0.05(-0.48%)
May 03, 2007 9.751 9.910 9.572 9.572 844,259 -0.16(-1.67%)
May 02, 2007 9.555 9.751 9.519 9.735 1,650,066 +0.18(+1.89%)
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.