$55.42 +0.18 (%) Equity Lifestyle Properties Inc - NYSE

Sep. 3, 2015 | 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
9/3/201555.6056.0655.3155.42386,234
9/2/201555.6055.9354.9155.24385,558
9/1/201554.9655.6554.4555.05325,527
8/31/201557.1157.3855.7455.76560,068
8/28/201556.9157.1956.5656.96924,233
8/27/201557.0657.8656.4656.81836,810
8/26/201555.4356.5354.9056.42560,178
8/25/201556.7956.7954.5254.60464,889
8/24/201556.0256.7955.2055.78594,142
8/21/201558.7058.8057.7257.81380,811
8/20/201559.0059.3758.5858.78193,695
8/19/201559.1459.5658.7859.23209,992
8/18/201559.2459.5959.0259.45319,641
8/17/201558.7959.3058.3859.29491,781
8/14/201558.0558.8957.7158.88407,315
8/13/201557.6058.4157.2258.10313,317
8/12/201557.9758.1657.3557.88515,273
8/11/201557.7258.3757.6358.11295,229
8/10/201558.2558.5457.3857.71216,119
8/7/201557.7258.0657.2557.97246,278
8/6/201557.7557.9256.6957.78283,788
8/5/201558.0158.2557.6157.86396,792
8/4/201558.1558.8457.7857.89396,314
8/3/201557.9958.4757.7858.24241,105
7/31/201557.9358.4057.7557.88263,005
7/30/201557.2657.5656.8957.45197,603
7/29/201557.0857.4856.6157.42205,136
7/28/201556.8457.2656.3957.07401,535
7/27/201556.8857.5756.7256.87374,239
7/24/201556.8957.2356.7756.87178,132
7/23/201557.4057.4056.4056.89337,949
7/22/201557.2357.6657.0957.40248,900
7/21/201557.3157.8656.8257.11438,670
7/20/201556.4857.0756.4056.85367,347
7/17/201557.1657.1656.3556.61229,874
7/16/201556.4756.9456.2956.83202,174
7/15/201556.0556.5355.5856.25271,515
7/14/201556.1656.4655.7756.10221,485
7/13/201556.5957.0055.6756.07301,441
7/10/201555.5756.5855.3556.14603,474
7/9/201556.0656.0655.3055.39609,813
7/8/201556.0056.2155.6755.80535,837
7/7/201555.3756.2655.0456.23590,779
7/6/201554.2455.2254.2155.21665,775
7/2/201554.3954.9754.1554.52540,823
7/1/201552.7454.1552.4054.15464,137
6/30/201552.7853.3552.4152.58501,209
6/29/201552.9153.7952.4752.50384,054
6/26/201552.6453.2552.3453.07612,625
6/25/201552.8652.9752.3952.56295,631
6/24/201553.1853.5452.8052.95491,768
6/23/201554.0554.3153.3253.48431,720
6/22/201555.2055.3954.2254.24455,934
6/19/201554.8055.4554.1655.26770,441
6/18/201554.2955.0454.0454.87216,953
6/17/201553.6554.1953.1154.13233,123
6/16/201553.1453.5152.7953.49212,989
6/15/201553.0053.1952.6953.08300,953
6/12/201552.9253.2452.6953.03259,416
6/11/201553.3353.6452.9753.00265,107
6/10/201552.2453.5251.8952.93386,796
6/9/201552.6552.8352.0552.19237,879
6/8/201552.7252.9952.4752.74233,688
6/5/201552.7653.2152.0552.70256,925
6/4/201553.0653.6652.8053.33371,466
6/3/201554.1454.2153.1453.16370,144
6/2/201555.0755.0754.1054.16431,006
6/1/201554.8455.4654.1755.31523,431
5/29/201555.0655.3154.6254.79841,117
5/28/201554.6755.1254.5855.06357,846
5/27/201553.9954.8353.6954.74272,374
5/26/201553.8654.2853.6453.91344,270
5/22/201553.6654.3353.2554.05188,471
5/21/201554.2054.3253.3253.75153,809
5/20/201554.5554.8654.1954.23203,733
5/19/201554.1854.7453.6054.37178,954
5/18/201554.2054.5853.9254.29117,031
5/15/201554.2554.6854.0654.46201,194
5/14/201553.0554.0552.9654.05148,835
5/13/201553.6654.3552.6052.73215,895
5/12/201553.0553.7552.4853.46222,989
5/11/201554.0454.4153.0953.32188,220
5/8/201554.2054.9554.0154.07256,503
5/7/201552.5453.6952.2553.55334,797
5/6/201552.4052.4151.7952.38333,282
5/5/201553.1653.2252.0052.23364,617
5/4/201553.4153.9853.0953.34266,103
5/1/201552.9053.8252.9053.23311,788
4/30/201553.9653.9952.4852.82411,675
4/29/201554.0754.7153.6553.96481,735
4/28/201554.7555.1554.3754.75261,010
4/27/201555.4255.7054.7854.97441,514
4/24/201554.8055.5054.6655.16336,634
4/23/201554.6254.9754.5854.84256,543
4/22/201553.5854.5753.5754.55512,004
4/21/201554.0054.4853.1253.32486,648
4/20/201552.5353.2252.3652.75370,767
4/17/201552.5952.8952.1852.40247,994
4/16/201552.4853.0152.2052.84309,144
4/15/201553.0853.1852.5052.58302,193
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!