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 (%)
Feb 27, 2009	5.664	6.011	5.664	5.894	0	+0.08(+1.46%)
Feb 26, 2009	6.090	6.235	5.733	5.809	3,640,951	-0.26(-4.28%)
Feb 25, 2009	6.021	6.317	5.742	6.069	4,238,933	+0.02(+0.35%)
Feb 24, 2009	5.701	6.106	5.634	6.048	5,566,349	+0.47(+8.47%)
Feb 23, 2009	5.937	5.963	5.556	5.576	5,207,592	-0.36(-5.99%)
Feb 20, 2009	5.422	5.938	5.390	5.931	7,494,789	+0.36(+6.41%)
Feb 19, 2009	6.074	6.120	5.512	5.574	4,562,076	-0.40(-6.75%)
Feb 18, 2009	6.067	6.122	5.807	5.977	2,978,097	-0.02(-0.41%)
Feb 17, 2009	5.928	6.181	5.723	6.002	3,803,470	-0.26(-4.21%)
Feb 13, 2009	6.375	6.517	6.193	6.265	4,072,044	-0.17(-2.69%)
Feb 12, 2009	6.573	6.619	6.096	6.439	4,061,203	-0.22(-3.32%)
Feb 11, 2009	6.515	6.701	6.191	6.660	5,539,398	+0.15(+2.34%)
Feb 10, 2009	6.945	7.065	6.419	6.508	4,414,577	-0.62(-8.64%)
Feb 09, 2009	6.991	7.127	6.858	7.123	3,150,862	+0.10(+1.41%)
Feb 06, 2009	6.593	7.072	6.522	7.024	3,586,965	+0.45(+6.83%)
Feb 05, 2009	6.515	6.727	6.207	6.575	4,040,846	-0.02(-0.27%)
Feb 04, 2009	6.741	6.992	6.563	6.593	4,502,735	-0.15(-2.20%)
Feb 03, 2009	6.702	6.821	6.499	6.741	3,213,461	+0.07(+1.11%)

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.