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 (%)
Jul 29, 2005 7.777 7.872 7.735 7.736 422,677 -0.03(-0.38%)
Jul 28, 2005 7.608 7.766 7.594 7.766 236,403 +0.18(+2.31%)
Jul 27, 2005 7.584 7.628 7.547 7.591 185,704 +0.03(+0.39%)
Jul 26, 2005 7.478 7.585 7.478 7.561 316,153 +0.08(+1.10%)
Jul 25, 2005 7.384 7.491 7.333 7.478 280,266 +0.10(+1.36%)
Jul 22, 2005 7.355 7.385 7.305 7.378 310,457 +0.03(+0.41%)
Jul 21, 2005 7.417 7.417 7.296 7.348 699,525 -0.07(-0.92%)
Jul 20, 2005 7.259 7.419 7.250 7.417 792,947 +0.17(+2.32%)
Jul 19, 2005 7.180 7.257 7.159 7.248 250,074 +0.06(+0.78%)
Jul 18, 2005 7.206 7.206 7.122 7.192 393,625 -0.02(-0.32%)
Jul 15, 2005 7.183 7.229 7.125 7.215 578,191 -0.00(-0.05%)
Jul 14, 2005 7.408 7.408 7.199 7.219 435,779 -0.17(-2.26%)
Jul 13, 2005 7.473 7.473 7.355 7.385 1,481,080 -0.09(-1.17%)
Jul 12, 2005 7.457 7.522 7.387 7.473 857,317 -0.00(-0.02%)
Jul 11, 2005 7.355 7.549 7.352 7.475 352,611 +0.12(+1.65%)
Jul 08, 2005 7.189 7.368 7.169 7.354 287,101 +0.16(+2.17%)
Jul 07, 2005 7.215 7.250 7.154 7.197 882,382 -0.05(-0.73%)
Jul 06, 2005 7.201 7.273 7.155 7.250 615,787 +0.02(+0.32%)
Jul 05, 2005 7.043 7.229 7.043 7.227 490,465 +0.19(+2.72%)
Jul 01, 2005 6.997 7.036 6.990 7.036 495,022 +0.06(+0.80%)
Jun 30, 2005 7.010 7.038 6.943 6.980 308,178 -0.03(-0.43%)
Jun 29, 2005 6.987 7.048 6.949 7.010 273,430 +0.05(+0.68%)
Jun 28, 2005 6.897 7.038 6.846 6.962 573,064 +0.10(+1.46%)
Jun 27, 2005 6.855 6.888 6.804 6.862 316,723 -0.02(-0.28%)
Jun 24, 2005 6.829 6.881 6.785 6.881 660,789 +0.05(+0.67%)
Jun 23, 2005 6.809 6.894 6.809 6.836 269,442 +0.01(+0.13%)
Jun 22, 2005 6.804 6.852 6.766 6.827 248,365 +0.03(+0.39%)
Jun 21, 2005 6.917 6.934 6.799 6.801 249,505 -0.10(-1.40%)
Jun 20, 2005 6.908 6.971 6.862 6.897 594,710 -0.01(-0.15%)
Jun 17, 2005 6.846 6.932 6.832 6.908 540,024 +0.07(+1.03%)
Jun 16, 2005 6.688 6.838 6.636 6.838 1,043,022 +0.15(+2.23%)
Jun 15, 2005 6.706 6.720 6.618 6.688 564,519 -0.01(-0.10%)
Jun 14, 2005 6.592 6.697 6.574 6.695 696,677 +0.11(+1.71%)
Jun 13, 2005 6.644 6.650 6.536 6.583 1,158,091 -0.08(-1.19%)
Jun 10, 2005 6.680 6.723 6.653 6.662 132,727 -0.01(-0.11%)
Jun 09, 2005 6.701 6.702 6.655 6.669 258,619 -0.05(-0.68%)
Jun 08, 2005 6.722 6.850 6.715 6.715 187,413 -0.01(-0.08%)
Jun 07, 2005 6.688 6.794 6.662 6.720 295,076 +0.05(+0.68%)
Jun 06, 2005 6.592 6.688 6.583 6.674 464,261 +0.09(+1.44%)
Jun 03, 2005 6.636 6.711 6.576 6.580 385,650 -0.05(-0.72%)
Jun 02, 2005 6.701 6.739 6.601 6.627 379,954 -0.07(-1.07%)
Jun 01, 2005 6.637 6.759 6.625 6.699 743,388 +0.05(+0.69%)
May 31, 2005 6.580 6.673 6.567 6.653 665,916 +0.09(+1.34%)
May 27, 2005 6.565 6.574 6.495 6.565 334,382 +0.03(+0.40%)
May 26, 2005 6.562 6.590 6.518 6.539 431,222 -0.01(-0.13%)
May 25, 2005 6.565 6.585 6.504 6.548 514,960 -0.03(-0.40%)
May 24, 2005 6.592 6.599 6.509 6.574 416,411 -0.03(-0.40%)
May 23, 2005 6.478 6.601 6.472 6.601 512,112 +0.09(+1.40%)
May 20, 2005 6.534 6.574 6.464 6.509 663,068 -0.19(-2.88%)
May 19, 2005 6.587 6.702 6.565 6.702 395,334 +0.10(+1.49%)
May 18, 2005 6.502 6.609 6.502 6.604 306,469 +0.13(+1.98%)
May 17, 2005 6.522 6.523 6.418 6.476 255,201 -0.05(-0.70%)
May 16, 2005 6.348 6.522 6.348 6.522 346,914 +0.17(+2.60%)
May 13, 2005 6.458 6.458 6.341 6.357 772,440 -0.10(-1.58%)
May 12, 2005 6.460 6.504 6.429 6.458 358,307 +0.00(+0.03%)
May 11, 2005 6.539 6.550 6.437 6.457 622,053 -0.10(-1.53%)
May 10, 2005 6.495 6.557 6.415 6.557 470,527 +0.04(+0.67%)
May 09, 2005 6.278 6.513 6.274 6.513 362,295 +0.23(+3.63%)
May 06, 2005 6.522 6.522 6.285 6.285 348,053 -0.21(-3.24%)
May 05, 2005 6.406 6.504 6.346 6.495 334,952 +0.09(+1.37%)
May 04, 2005 6.264 6.407 6.220 6.407 239,251 +0.14(+2.16%)
May 03, 2005 6.330 6.348 6.214 6.272 356,598 -0.06(-1.02%)
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.