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 30, 2008 8.872 8.879 8.736 8.787 942,929 -0.04(-0.42%)
May 29, 2008 8.831 8.844 8.718 8.824 1,186,181 -0.02(-0.18%)
May 28, 2008 8.885 8.929 8.731 8.840 983,497 -0.03(-0.30%)
May 27, 2008 8.824 8.913 8.729 8.867 1,556,926 -0.01(-0.14%)
May 26, 2008 8.785 8.879 8.752 8.879 0 +0.00(+0.00%)
May 23, 2008 8.785 8.879 8.752 8.879 872,855 +0.02(+0.28%)
May 22, 2008 8.732 8.916 8.702 8.854 996,197 +0.10(+1.09%)
May 21, 2008 8.895 8.922 8.694 8.759 1,253,179 -0.08(-0.88%)
May 20, 2008 8.775 8.874 8.717 8.837 981,823 -0.01(-0.16%)
May 19, 2008 8.985 8.998 8.810 8.851 986,273 -0.10(-1.17%)
May 16, 2008 8.996 9.058 8.872 8.955 901,898 -0.03(-0.35%)
May 15, 2008 8.883 8.992 8.800 8.987 737,152 +0.07(+0.77%)
May 14, 2008 8.945 8.976 8.849 8.918 532,782 -0.04(-0.41%)
May 13, 2008 8.968 9.019 8.877 8.955 916,691 -0.01(-0.14%)
May 12, 2008 8.692 8.982 8.692 8.968 1,011,878 +0.26(+3.01%)
May 09, 2008 8.437 8.706 8.430 8.706 435,525 +0.16(+1.86%)
May 08, 2008 8.731 8.731 8.472 8.547 979,589 -0.10(-1.15%)
May 07, 2008 8.930 8.946 8.609 8.646 1,437,276 -0.28(-3.17%)
May 06, 2008 8.787 8.941 8.683 8.929 1,513,910 +0.05(+0.54%)
May 05, 2008 8.856 8.969 8.842 8.881 679,456 -0.03(-0.30%)
May 02, 2008 8.968 9.100 8.902 8.908 1,945,087 -0.17(-1.85%)
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.