$56.31 +0.02 (%) Equity Lifestyle Properties Inc - NYSE

Jan. 27, 2015 | 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
1/27/201556.2756.8855.2956.31356,521
1/26/201555.8856.3855.4856.29538,639
1/23/201556.4756.5955.6955.81306,118
1/22/201555.8756.5655.5056.36632,451
1/21/201555.3755.7154.8755.49342,646
1/20/201556.5156.5855.1455.45433,678
1/16/201555.9356.4055.3856.30253,332
1/15/201556.4056.5755.4155.92309,980
1/14/201555.1556.4255.1556.30306,691
1/13/201555.5355.9854.9855.55235,746
1/12/201554.8655.6654.7155.59299,511
1/9/201555.0055.1254.5054.75339,221
1/8/201554.6555.2954.3754.94282,313
1/7/201553.6555.0653.0354.63617,646
1/6/201552.6053.6152.6053.45822,962
1/5/201552.2352.7251.9952.44505,551
1/2/201551.8752.4551.5752.36277,498
12/31/201452.0352.5551.3351.55518,910
12/30/201452.2852.6251.7951.87297,428
12/29/201451.7652.4851.7652.42299,323
12/26/201451.2952.0051.2951.90218,927
12/24/201451.2351.6851.0751.09238,006
12/23/201451.3451.6250.8951.21248,037
12/22/201450.6551.7150.4651.69273,164
12/19/201450.8150.8150.3250.37558,199
12/18/201450.4850.5349.9850.43341,796
12/17/201449.4150.2849.2250.23428,336
12/16/201449.1849.4848.5949.24340,742
12/15/201449.9650.0348.8449.19273,805
12/12/201450.3050.7949.7549.76343,043
12/11/201450.6651.0550.3850.45258,913
12/10/201450.5250.7750.2350.55314,176
12/9/201450.6250.8050.1150.57290,083
12/8/201450.0150.9550.0150.67473,317
12/5/201449.8950.0549.2949.96292,975
12/4/201449.7850.2849.5150.20243,768
12/3/201449.6149.9949.3749.78160,929
12/2/201449.3249.7748.9349.67260,812
12/1/201449.6750.0849.1849.47350,164
11/28/201449.4849.9849.3449.61162,210
11/26/201448.8349.4148.8349.33207,939
11/25/201448.4648.9148.0148.72414,579
11/24/201448.2248.5448.0948.39315,285
11/21/201447.7948.0647.6348.04269,641
11/20/201447.4047.7747.1247.54194,919
11/19/201448.1248.3847.3147.43270,525
11/18/201448.3748.5047.9948.22351,563
11/17/201447.9748.2747.8348.23360,171
11/14/201448.4548.6547.8747.88299,756
11/13/201448.3548.8548.3248.55285,181
11/12/201448.6548.7148.2848.43180,972
11/11/201449.5049.5048.6848.72246,081
11/10/201448.7549.6548.7049.57257,509
11/7/201449.3949.3948.6748.71362,911
11/6/201450.2150.3249.3149.36331,369
11/5/201449.6550.0849.4550.04282,407
11/4/201449.8050.0249.4749.65259,884
11/3/201449.1849.8249.1849.75452,390
10/31/201448.3749.1048.0649.10367,214
10/30/201447.5048.0647.3748.06281,719
10/29/201447.3947.9747.1247.59438,091
10/28/201447.3647.5747.1047.57295,247
10/27/201447.3247.5646.9547.42499,192
10/24/201447.3647.6946.6947.18405,315
10/23/201447.1247.5246.9147.34427,896
10/22/201446.3847.0746.2846.72435,559
10/21/201446.3247.0445.5046.39785,881
10/20/201444.5645.4144.4345.00445,897
10/17/201444.4244.7743.7944.62346,932
10/16/201444.0644.3543.6544.19463,299
10/15/201444.4044.8244.0144.17518,008
10/14/201443.8344.6843.7244.50299,164
10/13/201443.6444.0643.3843.75450,010
10/10/201443.9144.3043.5143.53301,173
10/9/201443.7744.2843.6643.87376,464
10/8/201443.0043.6542.6543.65299,382
10/7/201442.7843.2742.7342.78383,833
10/6/201442.9243.1642.7542.98286,240
10/3/201442.7743.0142.4842.71200,363
10/2/201442.7542.9542.3342.61328,329
10/1/201442.5042.9742.3942.76360,882
9/30/201442.6742.9242.3142.36546,858
9/29/201442.4142.6642.1042.64337,688
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center