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

Equity Lifestyle Properties (NY: ELS )

63.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2005 6.628 6.722 6.616 6.702 661,044 +0.09(+1.34%)
May 27, 2005 6.614 6.623 6.543 6.614 331,935 +0.03(+0.40%)
May 26, 2005 6.610 6.639 6.566 6.587 428,067 -0.01(-0.13%)
May 25, 2005 6.614 6.633 6.552 6.596 511,192 -0.03(-0.40%)
May 24, 2005 6.640 6.647 6.557 6.623 413,364 -0.03(-0.40%)
May 23, 2005 6.525 6.649 6.520 6.649 508,365 +0.09(+1.40%)
May 20, 2005 6.582 6.623 6.511 6.557 658,216 -0.19(-2.88%)
May 19, 2005 6.635 6.752 6.614 6.752 392,442 +0.10(+1.49%)
May 18, 2005 6.550 6.658 6.550 6.653 304,227 +0.13(+1.98%)
May 17, 2005 6.570 6.571 6.465 6.524 253,334 -0.05(-0.70%)
May 16, 2005 6.395 6.570 6.395 6.570 344,376 +0.17(+2.60%)
May 13, 2005 6.506 6.506 6.388 6.403 766,788 -0.10(-1.58%)
May 12, 2005 6.508 6.552 6.476 6.506 355,685 +0.00(+0.03%)
May 11, 2005 6.587 6.598 6.485 6.504 617,502 -0.10(-1.53%)
May 10, 2005 6.543 6.605 6.462 6.605 467,085 +0.04(+0.67%)
May 09, 2005 6.324 6.561 6.320 6.561 359,644 +0.23(+3.63%)
May 06, 2005 6.570 6.570 6.331 6.331 345,507 -0.21(-3.24%)
May 05, 2005 6.453 6.552 6.393 6.543 332,501 +0.09(+1.37%)
May 04, 2005 6.310 6.455 6.265 6.455 237,500 +0.14(+2.16%)
May 03, 2005 6.377 6.395 6.260 6.319 353,989 -0.07(-1.02%)
May 02, 2005 6.449 6.451 6.333 6.384 579,049 -0.09(-1.37%)
Apr 29, 2005 6.265 6.472 6.216 6.472 645,210 +0.20(+3.16%)
Apr 28, 2005 6.265 6.304 6.237 6.274 347,769 +0.00(+0.00%)
Apr 27, 2005 6.317 6.354 6.225 6.274 703,455 -0.04(-0.67%)
Apr 26, 2005 6.340 6.379 6.296 6.317 476,698 +0.01(+0.20%)
Apr 25, 2005 6.198 6.363 6.172 6.304 583,008 +0.11(+1.86%)
Apr 22, 2005 6.241 6.255 6.154 6.189 564,347 -0.04(-0.71%)
Apr 21, 2005 6.271 6.283 6.110 6.234 1,753,548 -0.04(-0.59%)
Apr 20, 2005 6.464 6.464 6.220 6.271 1,039,914 -0.05(-0.78%)
Apr 19, 2005 6.357 6.368 6.255 6.320 739,080 +0.09(+1.42%)
Apr 18, 2005 6.234 6.242 6.161 6.232 407,709 +0.02(+0.28%)
Apr 15, 2005 6.177 6.257 6.152 6.214 352,293 +0.04(+0.63%)
Apr 14, 2005 6.265 6.311 6.175 6.175 441,073 -0.11(-1.72%)
Apr 13, 2005 6.297 6.359 6.278 6.283 269,733 -0.01(-0.22%)
Apr 12, 2005 6.172 6.297 6.135 6.297 488,007 +0.13(+2.03%)
Apr 11, 2005 6.163 6.198 6.138 6.172 240,328 +0.01(+0.14%)
Apr 08, 2005 6.216 6.220 6.154 6.163 305,923 -0.05(-0.85%)
Apr 07, 2005 6.216 6.225 6.182 6.216 461,995 +0.00(+0.00%)
Apr 06, 2005 6.159 6.234 6.159 6.216 1,102,117 +0.06(+0.95%)
Apr 05, 2005 6.154 6.221 6.145 6.158 723,246 -0.01(-0.23%)
Apr 04, 2005 6.163 6.174 6.071 6.172 498,186 -0.00(-0.03%)
Apr 01, 2005 6.251 6.260 6.151 6.174 816,550 -0.06(-0.96%)
Mar 31, 2005 6.242 6.265 6.207 6.234 619,764 -0.02(-0.25%)
Mar 30, 2005 6.186 6.257 6.182 6.250 320,626 +0.07(+1.20%)
Mar 29, 2005 6.156 6.235 6.138 6.175 543,990 +0.01(+0.20%)
Mar 28, 2005 6.172 6.198 6.128 6.163 801,848 -0.01(-0.14%)
Mar 24, 2005 6.059 6.172 6.059 6.172 486,876 +0.11(+1.90%)
Mar 23, 2005 6.057 6.083 5.984 6.057 773,574 -0.00(-0.03%)
Mar 22, 2005 6.140 6.188 6.057 6.059 447,858 -0.08(-1.30%)
Mar 21, 2005 6.188 6.188 6.128 6.138 568,305 -0.05(-0.83%)
Mar 18, 2005 6.242 6.242 6.172 6.189 1,029,170 -0.01(-0.17%)
Mar 17, 2005 6.156 6.200 6.151 6.200 233,542 +0.06(+1.01%)
Mar 16, 2005 6.172 6.221 6.094 6.138 244,286 -0.03(-0.43%)
Mar 15, 2005 6.234 6.294 6.152 6.165 664,437 -0.04(-0.68%)
Mar 14, 2005 6.119 6.207 6.119 6.207 310,447 +0.05(+0.86%)
Mar 11, 2005 6.177 6.189 6.126 6.154 437,114 -0.03(-0.46%)
Mar 10, 2005 6.225 6.253 6.154 6.182 922,860 -0.05(-0.77%)
Mar 09, 2005 6.311 6.311 6.216 6.230 769,050 -0.08(-1.34%)
Mar 08, 2005 6.366 6.412 6.303 6.315 749,258 -0.01(-0.22%)
Mar 07, 2005 6.347 6.409 6.306 6.329 470,478 -0.01(-0.20%)
Mar 04, 2005 6.269 6.342 6.250 6.342 944,914 +0.09(+1.50%)
Mar 03, 2005 6.189 6.248 6.174 6.248 487,442 +0.07(+1.12%)
Mar 02, 2005 6.136 6.189 6.089 6.179 421,281 +0.03(+0.55%)
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.