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 (%)
Jul 31, 2007 8.110 8.287 7.979 8.022 1,095,897 -0.09(-1.09%)
Jul 30, 2007 8.041 8.159 7.924 8.110 926,253 +0.06(+0.79%)
Jul 27, 2007 8.228 8.365 8.038 8.046 1,338,487 -0.24(-2.90%)
Jul 26, 2007 8.158 8.287 8.117 8.287 2,136,377 -0.05(-0.57%)
Jul 25, 2007 8.365 8.472 8.186 8.335 1,005,986 +0.03(+0.32%)
Jul 24, 2007 8.472 8.472 8.289 8.308 1,574,291 -0.22(-2.53%)
Jul 23, 2007 8.683 8.701 8.510 8.524 957,354 -0.14(-1.63%)
Jul 20, 2007 8.946 8.946 8.610 8.665 1,116,819 -0.30(-3.35%)
Jul 19, 2007 8.992 9.019 8.932 8.966 623,722 +0.02(+0.20%)
Jul 18, 2007 8.930 8.948 8.579 8.948 1,791,435 -0.03(-0.30%)
Jul 17, 2007 9.107 9.201 8.932 8.975 924,557 -0.23(-2.52%)
Jul 16, 2007 9.240 9.303 9.169 9.206 846,521 +0.01(+0.12%)
Jul 13, 2007 9.107 9.236 9.060 9.196 1,569,768 +0.05(+0.58%)
Jul 12, 2007 9.125 9.157 9.038 9.143 663,306 +0.07(+0.80%)
Jul 11, 2007 9.095 9.187 8.961 9.070 443,335 -0.01(-0.16%)
Jul 10, 2007 9.281 9.327 9.060 9.084 615,240 -0.30(-3.17%)
Jul 09, 2007 9.443 9.489 9.328 9.381 565,478 -0.06(-0.66%)
Jul 06, 2007 9.534 9.534 9.397 9.443 490,269 -0.07(-0.78%)
Jul 05, 2007 9.454 9.594 9.454 9.518 565,478 +0.09(+0.96%)
Jul 03, 2007 9.472 9.521 9.362 9.427 376,608 -0.05(-0.54%)
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.