$77.18 -1.36 (%) Equity Lifestyle Properties Inc - New York Stock Exchange, Inc.

Sep. 30, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center