Equity Lifestyle Properties Inc $41.11

down -0.16


16/4/2014 06:40 PM  |  NYSE : ELS  
Industries : Real Estate / Reit - Residential
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELS historical data

Date Open High Low Close Volume
4/16/201441.4441.4540.8741.11460,203
4/15/201441.0141.3340.9541.27353,554
4/14/201440.6041.1740.4241.08400,814
4/11/201440.5340.9040.2340.44343,767
4/10/201440.8341.0940.6240.77262,016
4/9/201440.7440.9940.4640.81144,955
4/8/201440.7740.9640.6640.73258,327
4/7/201441.0041.3840.6940.82318,191
4/4/201440.9241.1840.7641.12227,466
4/3/201440.7240.9040.5440.72685,793
4/2/201440.8740.9440.6140.77260,712
4/1/201440.7140.8640.1240.85366,328
3/31/201440.3741.0639.9940.65341,542
3/28/201440.3140.6340.1540.34199,543
3/27/201440.0040.3238.3240.24371,607
3/26/201439.7540.5139.7440.09544,707
3/25/201440.7741.0140.5840.87239,419
3/24/201441.0441.0540.3440.59207,481
3/21/201440.8141.1840.6240.91392,880
3/20/201440.3140.9640.2640.73484,117
3/19/201441.2741.5440.3140.44222,474
3/18/201441.2741.5941.0741.40230,494
3/17/201441.3541.4540.8841.28264,862
3/14/201441.3641.6341.1641.20291,152
3/13/201441.0841.3540.8441.33599,811
3/12/201440.4141.0540.3841.00499,995
3/11/201440.2540.4740.1840.44356,565
3/10/201440.5840.7140.1140.26382,295
3/7/201440.8340.9540.4940.68478,133
3/6/201440.8841.0640.6340.86562,647
3/5/201440.6841.2240.6640.91489,555
3/4/201440.8140.8240.4040.75829,207
3/3/201440.2040.4840.1140.45260,949
2/28/201439.9540.4139.9540.25510,720
2/27/201439.9940.2639.8240.00234,491
2/26/201440.0940.1939.8639.99352,794
2/25/201439.9040.2039.7240.09184,124
2/24/201439.9940.2539.8739.92365,119
2/21/201439.7840.3139.4939.90422,367
2/20/201439.9040.2339.4039.75464,775
2/19/201439.9340.4139.8439.86405,375
2/18/201439.9840.1639.7540.13313,405
2/14/201440.1040.1839.9140.04252,887
2/13/201439.7140.2639.6840.12432,902
2/12/201440.0240.3239.8739.91438,905
2/11/201439.5840.1539.3640.06749,978
2/10/201439.3639.7339.1339.65549,189
2/7/201439.2139.3539.0239.28409,219
2/6/201439.2239.3439.0239.09607,398
2/5/201439.4739.7538.8639.04901,807
2/4/201439.7740.0839.4339.47518,145
2/3/201439.3939.5639.0939.39739,084
1/31/201438.5539.5038.4939.31507,326
1/30/201438.6039.0138.4538.82557,977
1/29/201437.9538.6437.9538.45628,690
1/28/201436.9838.4536.8338.10690,955
1/27/201436.9537.6636.6636.70571,522
1/24/201437.4737.7537.0537.10393,863
1/23/201437.0037.6536.8837.56351,696
1/22/201437.0537.4036.9737.11470,671
1/21/201436.9137.3936.7536.95344,302
1/17/201437.0737.3136.5836.65407,974
1/16/201436.7737.0936.7736.99460,617
1/15/201436.9537.2536.7236.80293,033
1/14/201436.7737.2036.6236.82325,001
1/13/201436.8737.0736.5936.72290,996
1/10/201436.6837.1136.6236.92342,141
1/9/201436.9036.9036.3436.61506,764
1/8/201437.0837.1436.6336.78356,135
1/7/201437.4237.5137.0537.14319,907
1/6/201437.1537.1536.5536.80306,581
1/3/201436.1337.0036.0536.93431,432
1/2/201436.2836.4135.7536.13332,869
12/31/201336.4636.5536.0936.23355,765
12/30/201335.9336.5035.9336.46213,369
12/27/201336.0636.0635.5135.89286,570
12/26/201336.1936.4035.7135.94256,219
12/24/201335.5336.0535.1836.01213,020
12/23/201335.8036.1635.7035.79285,086
12/20/201335.0635.9135.0635.80490,252
12/19/201335.9436.0635.2235.39421,918
12/18/201336.1136.6535.4036.19605,260
12/17/201335.8536.2435.5736.18875,506
12/16/201335.7335.9035.6235.86426,981
12/13/201335.6735.9935.4835.66504,219
12/12/201336.0336.0335.3735.53784,923
12/11/201336.7236.7235.8735.94596,121
12/10/201336.3236.6436.3236.39280,927
12/9/201336.0036.3335.8136.31258,561
12/6/201336.3136.5935.9236.10325,357
12/5/201336.0736.1935.7136.06287,310
12/4/201335.7036.4235.3636.14577,232
12/3/201335.4135.9535.2435.85334,952
12/2/201335.5835.8035.1135.43367,725
11/29/201336.1236.1535.3235.50138,769
11/27/201335.7036.0835.5136.05171,205
11/26/201335.9136.1735.5335.64385,958
11/25/201335.8535.9135.3535.90240,481
11/22/201335.8935.9535.4835.81296,920
11/21/201335.8936.2535.7235.91270,315
Trading Center