$72.09 +0.07 (%) Equity Lifestyle Properties Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELS historical data

Date Open High Low Close Volume
5/4/201670.4872.1470.3972.02240,796
5/3/201670.1970.8569.6670.78412,318
5/2/201669.0170.6269.0170.45469,174
4/29/201669.2469.7668.3968.49609,572
4/28/201669.8270.6669.7069.85339,677
4/27/201670.3570.6169.3870.26301,311
4/26/201670.4071.1969.9670.29391,169
4/25/201669.0570.1468.9470.14290,940
4/22/201669.0069.4768.6769.16282,273
4/21/201670.6870.7068.3568.64445,060
4/20/201672.9673.0870.4670.60736,104
4/19/201671.7572.8370.7472.73740,870
4/18/201670.8471.2870.1270.97413,955
4/15/201669.1370.9168.8070.57687,563
4/14/201670.1270.3768.7869.04774,168
4/13/201671.2371.2369.9670.32509,185
4/12/201670.8171.2570.4770.93264,098
4/11/201671.3171.5170.6470.65217,642
4/8/201671.1871.6170.8571.16286,833
4/7/201670.8171.2870.6371.10722,803
4/6/201671.5571.6770.9871.23430,878
4/5/201672.1872.4871.4871.62575,918
4/4/201672.7473.1872.2672.42310,633
4/1/201672.5372.8272.3872.70215,285
3/31/201671.4672.8771.4272.73474,702
3/30/201672.2572.2671.4271.45370,986
3/29/201670.6172.0370.3171.92263,503
3/28/201670.6070.7870.2770.64210,050
3/24/201670.4470.6069.8270.51561,786
3/23/201671.1671.3970.2170.22688,052
3/22/201671.2972.0270.9271.24262,895
3/21/201671.9472.4771.6671.80318,277
3/18/201673.1173.3471.9972.06864,025
3/17/201673.5473.9572.2773.07724,846
3/16/201672.5373.5372.3273.30344,765
3/15/201672.1672.6971.8272.69291,805
3/14/201672.2872.6671.5672.19555,996
3/11/201672.0472.7171.7072.53588,637
3/10/201672.1072.4970.5071.25328,477
3/9/201671.9772.5471.3971.91313,879
3/8/201670.8071.5470.7971.43367,996
3/7/201670.7371.4970.3170.95338,212
3/4/201671.7872.0170.2370.85652,719
3/3/201671.5772.1971.3272.07534,486
3/2/201671.4171.8470.9271.70545,387
3/1/201670.4771.5770.4771.57557,111
2/29/201670.5471.5469.9570.16464,970
2/26/201671.5771.5770.4270.46364,673
2/25/201669.8771.8169.8771.54685,513
2/24/201669.7770.0468.6369.52821,923
2/23/201669.4870.4269.3870.11266,116
2/22/201669.1969.8668.8869.70562,669
2/19/201668.0369.0167.5168.83471,021
2/18/201668.0368.4767.2868.18413,623
2/17/201667.4768.1667.1067.77573,063
2/16/201666.4967.4466.0767.42357,910
2/12/201666.1366.3865.3266.03378,644
2/11/201665.0565.9464.4865.70296,719
2/10/201664.7767.0864.5565.94434,966
2/9/201664.0164.7963.6364.44555,083
2/8/201665.7965.7963.3464.36493,881
2/5/201666.8967.2766.0366.20337,762
2/4/201667.5467.8266.4267.00454,723
2/3/201667.4468.2666.8567.79521,120
2/2/201667.4867.7466.5067.06484,539
2/1/201665.6867.9965.0067.42480,293
1/29/201664.3165.9463.7765.92587,841
1/28/201664.8165.1063.3463.80556,743
1/27/201665.2365.4362.2264.70668,952
1/26/201666.4866.9365.2865.871,014,494
1/25/201666.9668.1466.8267.27475,488
1/22/201665.5567.1065.1667.00417,403
1/21/201665.8466.4064.8064.89345,039
1/20/201665.6966.2864.0965.511,106,810
1/19/201665.3866.3864.9466.08629,290
1/15/201663.9564.9263.6264.88717,995
1/14/201665.2965.6964.6164.81397,825
1/13/201665.9066.5665.1465.29454,948
1/12/201666.4066.4065.2565.73351,968
1/11/201665.0266.3364.9565.94317,550
1/8/201665.6266.0864.8164.89216,189
1/7/201665.7066.3065.5165.58339,006
1/6/201666.2866.9965.8266.47350,278
1/5/201665.4566.7065.2866.41419,104
1/4/201666.3666.3664.7665.24462,887
12/31/201566.7766.8566.1366.67852,067
12/30/201566.7066.8566.4966.73359,758
12/29/201566.4566.8966.2966.81401,736
12/28/201565.4466.3365.3566.14376,292
12/24/201565.7266.1365.2865.64175,976
12/23/201565.0865.6165.0265.50264,373
12/22/201565.5366.0565.2765.35336,521
12/21/201565.2865.9865.0865.51322,963
12/18/201565.8565.8665.1065.27921,199
12/17/201565.3365.9364.6965.68721,125
12/16/201563.9465.1663.7664.92435,118
12/15/201563.0963.8762.7063.60534,872
12/14/201561.8762.9361.8762.82343,054
12/11/201561.5262.4161.3862.21352,295
12/10/201561.8662.3361.6061.90380,527
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center