$42.76 +0.40 (%) Equity Lifestyle Properties Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELS historical data

Date Open High Low Close Volume
9/30/201442.6742.9242.3142.36543,613
9/29/201442.4142.6642.1042.64328,958
9/26/201441.9642.7741.6842.53540,947
9/25/201441.7042.0441.4441.87350,166
9/24/201441.8142.4941.5941.67612,441
9/23/201442.1642.5742.0442.18694,883
9/22/201442.5642.6342.2242.25218,096
9/19/201442.9442.9742.3542.51640,593
9/18/201443.3643.6642.6042.72545,114
9/17/201443.4843.9343.3343.53257,134
9/16/201443.0043.5642.9743.40348,177
9/15/201443.5743.9042.8942.91503,090
9/12/201444.5744.6643.3043.68390,355
9/11/201444.6745.0544.4444.71185,571
9/10/201445.4745.5544.6844.70240,233
9/9/201446.0446.0445.5445.67170,756
9/8/201446.1246.2545.7545.91177,458
9/5/201445.7146.2745.4146.15298,160
9/4/201445.7145.9645.3845.57286,368
9/3/201445.7445.9445.6345.72162,004
9/2/201445.7245.9045.5845.70198,620
8/29/201445.5645.8745.3245.69272,466
8/28/201445.3845.6345.1845.42196,747
8/27/201445.2245.3845.1245.34214,560
8/26/201445.0945.2645.0245.15119,600
8/25/201445.2445.2444.8545.02196,586
8/22/201445.0945.2444.7045.01202,870
8/21/201445.3045.5545.0845.11161,740
8/20/201445.2545.3444.9445.23316,319
8/19/201445.4545.4745.0845.20344,291
8/18/201444.9745.3544.8045.34247,825
8/15/201444.7045.0044.6144.71241,519
8/14/201444.7544.9244.5844.74196,484
8/13/201444.3444.7944.3444.72208,077
8/12/201444.0944.5244.0544.14224,974
8/11/201444.1944.4344.0344.09204,415
8/8/201444.2544.4443.9044.07275,430
8/7/201444.1544.4543.9044.05216,099
8/6/201443.9344.2743.5544.11211,492
8/5/201443.8344.3143.7643.98383,908
8/4/201444.1144.2243.6544.02379,198
8/1/201444.3544.8343.9843.98251,514
7/31/201444.6344.8444.2844.29261,681
7/30/201444.7945.0344.5644.86235,099
7/29/201444.9544.9844.6444.90352,784
7/28/201444.7145.1244.7145.01260,041
7/25/201444.4344.9044.4344.75342,716
7/24/201444.7944.9244.5344.59200,338
7/23/201444.5844.9944.5244.72411,288
7/22/201445.0445.0444.1744.33812,003
7/21/201444.9645.1844.6644.87182,989
7/18/201444.7945.0844.6944.96196,285
7/17/201444.8845.1144.5744.76122,542
7/16/201444.5845.0044.4944.96148,987
7/15/201444.7144.8644.4144.55136,185
7/14/201444.6544.8544.4944.71217,052
7/11/201444.5944.7044.3144.65144,511
7/10/201444.1344.5444.1144.54230,818
7/9/201444.5644.5643.9844.18229,802
7/8/201443.7444.5843.7344.45325,183
7/7/201443.7244.0143.5443.66472,245
7/3/201444.2244.3043.5443.77201,376
7/2/201444.2544.3443.8044.18175,795
7/1/201444.2144.3543.9344.32499,210
6/30/201444.4644.4843.8644.16350,337
6/27/201444.1044.3143.7844.26456,838
6/26/201444.3344.3443.9444.15246,111
6/25/201444.1944.5644.1544.33311,612
6/24/201444.8545.0644.5844.63264,298
6/23/201444.8145.1944.7644.91370,473
6/20/201444.7044.9544.1044.93419,898
6/19/201444.3544.8444.0944.80335,273
6/18/201443.6744.2443.2644.23317,467
6/17/201443.7543.9143.2543.51394,689
6/16/201444.5144.5443.7043.77320,285
6/13/201443.9444.4643.4944.38404,824
6/12/201443.5243.8943.1543.85515,249
6/11/201443.2743.6143.2543.50368,429
6/10/201443.1343.3642.5743.24557,100
6/9/201444.0144.3543.1943.22343,496
6/6/201444.3444.3743.9744.05269,189
6/5/201444.2844.3943.6744.22382,884
6/4/201443.9144.0943.7643.93124,000
6/3/201443.7043.9943.6443.95155,152
6/2/201443.7644.0243.6443.87253,672
5/30/201443.2743.8543.1243.74481,013
5/29/201442.7043.2242.6043.16235,274
5/28/201442.7342.8242.4442.63308,603
5/27/201442.8343.1042.7342.96141,197
5/23/201442.3942.8442.3942.73150,996
5/22/201442.7342.7942.3342.35209,013
5/21/201443.1243.2442.6242.75127,003
5/20/201443.1043.2842.9143.05252,971
5/19/201442.9843.1442.6643.10145,859
5/16/201442.7943.0742.3643.04187,160
5/15/201442.8443.1642.4242.74226,637
5/14/201442.6242.9342.2342.77251,783
5/13/201442.9143.3042.4142.61183,577
5/12/201443.0343.1542.7742.94244,027
5/9/201443.0543.3042.8943.12320,582
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center