$78.56 0.00 (%) Equity Lifestyle Properties Inc - New York Stock Exchange, Inc.

Aug. 25, 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
8/25/201677.8278.8477.8278.56344,571
8/24/201678.3078.5577.4578.08236,891
8/23/201678.6778.6778.1978.25195,952
8/22/201678.1478.7077.8978.48243,329
8/19/201678.2078.4677.3978.00331,278
8/18/201678.1378.6677.5578.18337,292
8/17/201677.4678.1376.3478.11630,098
8/16/201679.4179.4177.1677.29565,046
8/15/201680.1980.5379.4379.55325,397
8/12/201680.0880.6879.7180.00259,135
8/11/201681.7281.7378.9879.68488,174
8/10/201681.0481.6480.9181.64294,742
8/9/201680.5380.8479.9680.84360,511
8/8/201680.3380.8180.0680.57352,431
8/5/201680.2180.3479.5380.33514,878
8/4/201681.2781.2779.9580.04301,963
8/3/201681.5181.5180.7881.09453,744
8/2/201682.7082.9581.4581.59441,730
8/1/201682.2583.1981.9583.16319,275
7/29/201681.6782.9181.5182.24498,658
7/28/201680.7282.0080.3981.75251,071
7/27/201681.2581.2579.7980.65309,462
7/26/201681.0081.2980.8381.12310,509
7/25/201681.0881.4580.4880.83294,340
7/22/201680.2681.1880.1580.83243,818
7/21/201680.2980.5279.8680.46497,381
7/20/201681.3981.3980.0580.38499,860
7/19/201681.0081.5480.4281.33471,120
7/18/201680.5281.2580.5181.00465,089
7/15/201679.5780.4879.5080.42675,181
7/14/201680.3480.6279.8380.06472,537
7/13/201680.0880.8779.6380.70379,332
7/12/201680.1580.2179.5579.91363,188
7/11/201680.5580.7379.6480.42311,735
7/8/201680.4980.6179.7480.30347,008
7/7/201680.5380.5379.4380.04288,385
7/6/201680.5480.9580.3780.63294,858
7/5/201679.7480.7379.6680.71271,854
7/1/201680.5981.0579.2079.68311,332
6/30/201679.2380.0778.5580.05594,399
6/29/201678.5279.1978.4879.07545,273
6/28/201675.9578.1875.6378.14695,055
6/27/201675.1175.8874.7375.55433,064
6/24/201672.7375.4772.3975.10697,876
6/23/201673.8474.2673.5873.69241,735
6/22/201673.7274.0473.0773.70283,712
6/21/201673.3374.1773.0073.88438,612
6/20/201673.7574.1373.2473.26352,323
6/17/201673.9273.9273.0073.45561,516
6/16/201673.2174.0473.2174.02311,913
6/15/201672.6773.5272.5773.26384,298
6/14/201672.9873.0772.2672.52339,876
6/13/201673.0773.5072.7072.91270,478
6/10/201672.5773.0472.2572.75210,595
6/9/201672.0872.9371.5572.90269,366
6/8/201672.0072.1671.5972.02506,831
6/7/201672.4272.6571.6872.10294,418
6/6/201674.2474.2471.7372.13359,154
6/3/201674.3574.4973.5473.85274,597
6/2/201673.5573.9472.9573.67206,077
6/1/201673.1073.7972.8273.79429,808
5/31/201673.3873.5672.4873.30325,639
5/27/201672.9573.6272.7573.36154,933
5/26/201672.5773.1972.1072.89193,287
5/25/201673.4973.4972.3872.68206,088
5/24/201673.0273.2172.6073.14427,488
5/23/201672.5972.6672.0772.55200,383
5/20/201672.4272.6771.9672.38328,138
5/19/201672.0572.3671.5972.08290,110
5/18/201672.5373.1271.7372.57389,946
5/17/201673.5673.8972.2672.65310,868
5/16/201673.4574.1473.0173.73152,721
5/13/201673.5273.8272.8273.41302,943
5/12/201673.4373.7972.6773.64603,522
5/11/201674.1574.1872.9073.23761,887
5/10/201675.7376.0874.4774.53341,478
5/9/201673.8375.7773.5375.46796,456
5/6/201672.1573.5571.9373.52370,822
5/5/201672.0872.4871.7172.09335,390
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center