Equity Lifestyle Properties, Inc. Historical Stock Prices

ELS 
$53.9
*  
0.15
0.28%
Get ELS Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading ELS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ELS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.18  54.42  53.76  53.90 284,943
03/05/2015 53.93 54.42 53.76 53.9 284,943
03/04/2015 54.43 54.48 53.55 53.75 376,018
03/03/2015 54.26 54.44 53.65 54.36 241,496
03/02/2015 54.04 55.22 53.88 54.45 244,924
02/27/2015 53.79 54.26 53.18 53.87 248,630
02/26/2015 53.45 53.98 53 53.7 286,409
02/25/2015 53.64 54.27 53.33 53.73 256,061
02/24/2015 54.63 54.72 53.36 53.6 360,275
02/23/2015 54.51 55.16 54.12 54.75 307,898
02/20/2015 53.53 54.48 53.385 54.36 213,980
02/19/2015 54.67 54.92 53.62 53.71 351,359
02/18/2015 54.06 54.82 53.46 54.72 278,927
02/17/2015 53.8 54.51 53.57 53.97 295,107
02/13/2015 54.26 54.26 53.28 53.71 275,217
02/12/2015 53.22 54.35 53.16 54.29 341,573
02/11/2015 53.61 53.89 52.84 53.01 388,450
02/10/2015 53.67 53.794 52.61 53.43 608,601
02/09/2015 54.39 54.54 53.44 53.65 308,627
02/06/2015 56 56 53.925 54.19 405,786
02/05/2015 55.5 56.23 55.06 56.21 299,132
02/04/2015 55.4 55.42 54.785 55.18 383,417
02/03/2015 55 55.53 54.341 55.49 323,544
02/02/2015 54.75 55.025 53.34 54.93 447,612
01/30/2015 55.91 56.02 54.69 54.73 497,926
01/29/2015 55.97 56.14 55.49 56.05 233,493
01/28/2015 56.67 56.94 55.9001 56.01 329,018
01/27/2015 56.27 56.88 55.29 56.31 356,521
01/26/2015 55.88 56.38 55.475 56.29 538,639
01/23/2015 56.47 56.59 55.69 55.81 306,118
01/22/2015 55.87 56.56 55.5 56.36 632,451
01/21/2015 55.37 55.71 54.87 55.49 342,646
01/20/2015 56.51 56.58 55.14 55.45 433,678
01/16/2015 55.93 56.4 55.3801 56.3 253,332
01/15/2015 56.4 56.57 55.41 55.92 309,980
01/14/2015 55.15 56.42 55.15 56.3 306,691
01/13/2015 55.53 55.98 54.98 55.55 235,746
01/12/2015 54.86 55.66 54.71 55.59 299,511
01/09/2015 55 55.12 54.495 54.75 339,221
01/08/2015 54.65 55.29 54.3693 54.94 282,313
01/07/2015 53.65 55.06 53.03 54.63 617,646
01/06/2015 52.6 53.61 52.6 53.45 822,862
01/05/2015 52.23 52.72 51.99 52.44 505,551
01/02/2015 51.87 52.45 51.57 52.36 277,498
12/31/2014 52.03 52.55 51.33 51.55 518,910
12/30/2014 52.28 52.62 51.79 51.87 297,428
12/29/2014 51.76 52.48 51.76 52.42 299,323
12/26/2014 51.29 52 51.29 51.9 218,927
12/24/2014 51.23 51.68 51.07 51.09 238,006
12/23/2014 51.34 51.62 50.89 51.21 248,037
12/22/2014 50.65 51.71 50.46 51.69 273,164
12/19/2014 50.81 50.81 50.32 50.37 558,199
12/18/2014 50.48 50.53 49.98 50.43 338,490
12/17/2014 49.41 50.28 49.22 50.23 428,336
12/16/2014 49.18 49.48 48.59 49.24 340,542
12/15/2014 49.96 50.03 48.84 49.19 273,805
12/12/2014 50.3 50.79 49.75 49.76 343,043
12/11/2014 50.66 51.05 50.38 50.45 258,913
12/10/2014 50.52 50.77 50.23 50.55 314,176
12/09/2014 50.62 50.8 50.11 50.57 290,083
12/08/2014 50.01 50.95 50.01 50.67 473,317
12/05/2014 49.89 50.05 49.285 49.96 292,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?