Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.735	9.855	9.641	9.767	865,747	+0.02(+0.24%)
Jan 30, 2007	9.781	9.799	9.702	9.744	991,283	-0.02(-0.18%)
Jan 29, 2007	9.850	9.855	9.725	9.762	958,485	-0.10(-1.02%)
Jan 26, 2007	9.864	9.878	9.751	9.862	782,622	-0.00(-0.02%)
Jan 25, 2007	9.956	9.972	9.811	9.864	833,515	-0.08(-0.78%)
Jan 24, 2007	9.832	9.942	9.748	9.942	1,115,123	+0.15(+1.52%)
Jan 23, 2007	9.758	9.825	9.709	9.793	894,021	-0.01(-0.09%)
Jan 22, 2007	10.02	10.02	9.767	9.802	430,894	-0.22(-2.17%)
Jan 19, 2007	9.839	10.02	9.783	10.02	764,526	+0.14(+1.47%)
Jan 18, 2007	9.905	9.905	9.758	9.875	649,734	-0.02(-0.16%)
Jan 17, 2007	10.01	10.04	9.885	9.891	439,942	-0.13(-1.29%)
Jan 16, 2007	9.885	10.08	9.885	10.02	1,094,766	+0.18(+1.81%)
Jan 12, 2007	9.772	9.877	9.772	9.841	1,194,855	+0.04(+0.38%)
Jan 11, 2007	9.709	9.813	9.659	9.804	563,782	+0.11(+1.17%)
Jan 10, 2007	9.542	9.698	9.488	9.691	647,472	+0.11(+1.13%)
Jan 09, 2007	9.415	9.595	9.380	9.583	685,925	+0.15(+1.61%)
Jan 08, 2007	9.456	9.664	9.373	9.431	5,006,746	-0.04(-0.43%)
Jan 05, 2007	9.813	9.859	9.472	9.472	626,550	-0.39(-3.91%)
Jan 04, 2007	9.624	9.894	9.594	9.857	825,033	+0.24(+2.44%)

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.