$69.30 -0.67 (%) Equity Lifestyle Properties Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 11:38 AM

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
12/2/201669.5271.0369.3069.97536,490
12/1/201669.1169.1567.6269.08792,007
11/30/201669.5270.2068.9369.43765,030
11/29/201669.3371.0669.3370.66699,263
11/28/201669.0069.8468.9369.55431,402
11/25/201668.0769.1868.0769.11285,121
11/23/201668.1868.8667.5268.01373,803
11/22/201667.9169.2667.2168.68670,697
11/21/201668.5768.5767.4367.56366,692
11/18/201667.3267.6166.6667.41319,627
11/17/201668.2168.7467.0067.05344,850
11/16/201668.2168.8467.9468.26432,747
11/15/201668.9669.8467.7968.12750,460
11/14/201667.6169.2565.8768.94782,986
11/11/201668.2669.5967.7567.78560,760
11/10/201670.9270.9268.0068.26720,299
11/9/201670.7172.3970.4271.10326,300
11/8/201672.2773.4072.0373.16334,725
11/7/201672.6372.8771.5972.18506,187
11/4/201672.7372.8671.4372.06508,935
11/3/201673.5973.8372.5372.61316,738
11/2/201674.2774.3873.5773.65322,785
11/1/201675.4475.8473.9774.17836,033
10/31/201674.5375.8574.0975.84429,037
10/28/201673.0074.4873.0074.16437,635
10/27/201674.4974.5972.3172.88397,331
10/26/201674.5874.8673.9074.78299,366
10/25/201674.8075.0674.5174.97277,423
10/24/201675.1375.5374.4775.08177,780
10/21/201674.5575.0374.2574.73254,937
10/20/201674.9174.9674.2974.80279,922
10/19/201674.7374.7773.9374.68391,178
10/18/201674.1075.2273.6674.76720,702
10/17/201674.3574.6774.1474.53484,094
10/14/201674.7075.4174.1074.33500,718
10/13/201673.4675.3673.4374.98789,502
10/12/201671.4973.8171.4973.71612,441
10/11/201671.5671.7570.6271.35333,301
10/10/201671.5971.9571.3671.46216,421
10/7/201671.7072.3070.9871.50391,089
10/6/201671.0272.0970.3671.35440,292
10/5/201674.5074.7071.4771.481,047,719
10/4/201675.6575.6573.9674.29461,503
10/3/201677.2877.3375.1975.55576,359
9/30/201678.9578.9577.1277.18641,454
9/29/201678.4878.7177.4378.54343,523
9/28/201678.7078.9977.9978.63219,630
9/27/201679.9380.0078.6678.76261,350
9/26/201679.7680.3679.3879.70318,634
9/23/201679.3080.1178.3979.95306,670
9/22/201679.1179.7178.8579.56259,177
9/21/201677.2878.4676.0778.39350,595
9/20/201677.8477.9977.3077.35508,962
9/19/201676.5677.3776.1877.32263,997
9/16/201676.2476.5876.0576.26489,191
9/15/201677.1477.2776.3176.65286,865
9/14/201677.2377.2376.4477.03420,878
9/13/201677.4877.5976.5576.95537,744
9/12/201677.1778.3977.0177.84418,681
9/9/201678.1878.3276.5177.25548,273
9/8/201679.4679.4678.8379.36224,252
9/7/201679.5079.9578.8679.95244,067
9/6/201678.8779.5578.3679.55251,775
9/2/201678.3979.6678.3978.86231,352
9/1/201677.5077.9376.9677.90259,862
8/31/201677.5878.1277.1977.53411,530
8/30/201677.7977.8376.0977.79604,285
8/29/201677.7678.7577.5677.60226,437
8/26/201678.6778.8877.2077.60384,531
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center