Skip to main content

Equity Lifestyle Properties (NY: ELS )

65.13 +0.35 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 15.49 15.67 15.49 15.61 1,316,896 +0.10(+0.63%)
Feb 27, 2014 15.51 15.61 15.44 15.51 604,637 +0.00(+0.02%)
Feb 26, 2014 15.55 15.59 15.46 15.51 909,682 -0.04(-0.25%)
Feb 25, 2014 15.47 15.59 15.40 15.55 469,023 +0.07(+0.43%)
Feb 24, 2014 15.50 15.61 15.46 15.48 941,460 +0.01(+0.05%)
Feb 21, 2014 15.43 15.63 15.31 15.47 1,089,077 +0.06(+0.38%)
Feb 20, 2014 15.47 15.60 15.28 15.42 1,197,782 -0.04(-0.28%)
Feb 19, 2014 15.49 15.67 15.45 15.46 1,045,263 -0.10(-0.67%)
Feb 18, 2014 15.51 15.57 15.42 15.56 808,118 +0.04(+0.23%)
Feb 14, 2014 15.55 15.53 15.53 15.53 643,080 -0.03(-0.20%)
Feb 13, 2014 15.40 15.61 15.39 15.56 1,116,242 +0.08(+0.53%)
Feb 12, 2014 15.52 15.64 15.46 15.48 1,131,721 -0.06(-0.37%)
Feb 11, 2014 15.35 15.57 15.26 15.54 1,933,826 +0.16(+1.03%)
Feb 10, 2014 15.26 15.41 15.18 15.38 1,416,089 +0.14(+0.94%)
Feb 07, 2014 15.21 15.26 15.13 15.23 1,055,175 +0.07(+0.49%)
Feb 06, 2014 15.21 15.26 15.13 15.16 1,566,182 +0.02(+0.13%)
Feb 05, 2014 15.31 15.42 15.07 15.14 2,325,318 -0.17(-1.09%)
Feb 04, 2014 15.42 15.54 15.29 15.31 1,336,042 +0.03(+0.20%)
Feb 03, 2014 15.28 15.34 15.16 15.28 1,905,735 +0.03(+0.20%)
Jan 31, 2014 14.95 15.32 14.93 15.25 1,308,145 +0.19(+1.26%)
Jan 30, 2014 14.97 15.13 14.91 15.06 1,438,749 +0.14(+0.96%)
Jan 29, 2014 14.72 14.99 14.72 14.91 1,621,083 +0.14(+0.92%)
Jan 28, 2014 14.34 14.91 14.28 14.78 1,781,634 +0.54(+3.82%)
Jan 27, 2014 14.33 14.61 14.22 14.23 1,473,675 -0.16(-1.08%)
Jan 24, 2014 14.53 14.64 14.37 14.39 1,015,579 -0.18(-1.22%)
Jan 23, 2014 14.37 14.60 14.30 14.57 906,851 +0.17(+1.21%)
Jan 22, 2014 14.37 14.50 14.34 14.39 1,213,630 +0.06(+0.43%)
Jan 21, 2014 14.31 14.50 14.25 14.33 887,786 +0.12(+0.82%)
Jan 17, 2014 14.38 14.21 14.21 14.21 1,052,032 -0.13(-0.92%)
Jan 16, 2014 14.26 14.38 14.26 14.35 1,187,705 +0.07(+0.52%)
Jan 15, 2014 14.33 14.45 14.24 14.27 755,588 -0.01(-0.05%)
Jan 14, 2014 14.26 14.43 14.20 14.28 838,018 +0.04(+0.27%)
Jan 13, 2014 14.30 14.38 14.19 14.24 678,217 -0.08(-0.54%)
Jan 10, 2014 14.23 14.39 14.20 14.32 882,214 +0.12(+0.85%)
Jan 09, 2014 14.31 14.31 14.09 14.20 1,306,696 -0.07(-0.46%)
Jan 08, 2014 14.38 14.40 14.20 14.26 916,441 -0.14(-0.97%)
Jan 07, 2014 14.51 14.55 14.37 14.40 824,883 +0.13(+0.92%)
Jan 06, 2014 14.41 14.41 14.17 14.27 790,522 -0.05(-0.35%)
Jan 03, 2014 14.01 14.35 13.98 14.32 1,112,451 +0.31(+2.21%)
Jan 02, 2014 14.07 14.12 13.86 14.01 858,306 -0.04(-0.28%)
Dec 31, 2013 14.14 14.05 14.05 14.05 917,433 -0.09(-0.63%)
Dec 30, 2013 13.93 14.16 13.93 14.14 550,174 +0.22(+1.59%)
Dec 27, 2013 13.98 13.98 13.77 13.92 738,923 -0.02(-0.14%)
Dec 26, 2013 14.04 14.12 13.85 13.94 655,604 -0.03(-0.19%)
Dec 24, 2013 13.78 13.98 13.64 13.97 549,274 +0.18(+1.32%)
Dec 23, 2013 13.79 13.93 13.75 13.78 740,267 -0.00(-0.03%)
Dec 20, 2013 13.50 13.83 13.50 13.79 1,273,011 +0.16(+1.16%)
Dec 19, 2013 13.84 13.89 13.56 13.63 1,095,572 -0.31(-2.21%)
Dec 18, 2013 13.91 14.11 13.63 13.94 1,571,647 +0.00(+0.03%)
Dec 17, 2013 13.81 13.96 13.70 13.93 2,272,342 +0.12(+0.89%)
Dec 16, 2013 13.76 13.83 13.72 13.81 1,108,719 +0.08(+0.56%)
Dec 13, 2013 13.74 13.86 13.66 13.73 1,309,279 +0.05(+0.37%)
Dec 12, 2013 13.88 13.88 13.62 13.68 2,037,908 -0.16(-1.14%)
Dec 11, 2013 14.14 14.14 13.81 13.84 1,547,916 -0.17(-1.24%)
Dec 10, 2013 13.99 14.11 13.99 14.01 729,468 +0.03(+0.22%)
Dec 09, 2013 13.86 13.99 13.79 13.98 671,391 +0.08(+0.58%)
Dec 06, 2013 13.98 14.09 13.83 13.90 844,837 +0.02(+0.11%)
Dec 05, 2013 13.89 13.94 13.75 13.89 746,042 -0.03(-0.22%)
Dec 04, 2013 13.75 14.03 13.62 13.92 1,498,868 +0.11(+0.81%)
Dec 03, 2013 13.64 13.84 13.57 13.81 869,752 +0.16(+1.19%)
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.