$66.20 -0.80 (%) Equity Lifestyle Properties Inc - NYSE

Feb. 5, 2016 | 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
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
12/9/201562.0662.3061.4961.85222,661
12/8/201562.1762.4661.8762.24277,385
12/7/201562.7963.1161.9162.28352,664
12/4/201561.6563.3561.5362.94484,369
12/3/201562.5062.5761.6561.76801,573
12/2/201563.5063.6262.5562.65516,359
12/1/201562.8763.6762.4763.66400,012
11/30/201562.5462.7162.0162.38506,542
11/27/201561.7862.5261.7462.46157,166
11/25/201561.2061.8261.0961.74188,103
11/24/201561.3161.7160.7861.01377,331
11/23/201561.6661.9261.3161.73261,246
11/20/201560.8863.1060.0461.511,208,828
11/19/201560.3260.8160.1160.55339,882
11/18/201560.1460.4259.6660.29323,120
11/17/201559.7560.8059.5660.11245,367
11/16/201558.7159.8858.4459.87411,567
11/13/201559.4659.6358.5958.77236,810
11/12/201559.4159.7759.0859.23262,606
11/11/201559.3659.7559.0759.54208,537
11/10/201558.3459.6858.3459.19503,346
11/9/201558.7759.0057.7158.64543,376
11/6/201559.4860.1758.1458.64338,115
11/5/201559.8160.2059.5760.18283,568
11/4/201560.0260.1259.6059.93275,027
11/3/201560.9761.0759.5159.81460,092
11/2/201560.5061.1960.2660.96557,783
10/30/201561.2861.3860.4860.48302,333
10/29/201561.4061.5860.8061.26290,808
10/28/201562.6362.7860.6561.66397,937
10/27/201561.9862.6161.9362.61492,643
10/26/201561.6962.1161.1861.65368,548
10/23/201561.6961.9760.8261.49343,085
10/22/201561.5661.8761.3261.70562,064
10/21/201562.2162.4361.4461.72472,786
10/20/201562.5762.8761.5362.00665,380
10/19/201561.5162.6661.5162.61411,792
10/16/201561.3061.8860.8261.59233,398
10/15/201560.3661.2860.2861.21203,009
10/14/201560.9460.9460.1760.35797,558
10/13/201560.6361.0060.3160.81344,332
10/12/201560.3861.1360.3860.90241,443
10/9/201560.0160.3459.6860.29242,650
10/8/201559.9360.6359.6860.05301,463
10/7/201559.4859.9859.1659.98417,053
10/6/201560.3860.4459.2959.45501,092
10/5/201559.8360.5259.4060.41722,093
10/2/201559.2059.5758.7059.56280,279
10/1/201558.7059.3658.4659.30500,345
9/30/201558.3458.8458.0658.57441,298
9/29/201557.2758.3957.0158.00377,133
9/28/201557.3957.6056.5857.12299,287
9/25/201557.6458.1857.2857.74394,461
9/24/201557.7358.2657.0157.45336,127
9/23/201557.5358.1757.2858.06226,101
9/22/201557.7458.2157.5857.61307,318
9/21/201557.9258.5757.6058.22225,315
9/18/201557.0858.2956.7057.67637,997
9/17/201556.9558.4656.4957.64361,084
9/16/201556.8557.2856.5057.12257,774
9/15/201556.0756.8355.4556.75279,127
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center