Equity Lifestyle Properties, Inc. Historical Stock Prices

ELS 
$54.05
*  
0.30
0.56%
Get ELS Alerts
*Delayed - data as of May 22, 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 25-FEB-2015 TO 25-MAY-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  53.45  54.33  53.25  54.05 188,471
05/22/2015 53.66 54.33 53.25 54.05 188,471
05/21/2015 54.2 54.32 53.32 53.75 153,809
05/20/2015 54.55 54.86 54.19 54.23 203,733
05/19/2015 54.18 54.74 53.6 54.37 178,954
05/18/2015 54.2 54.58 53.92 54.29 117,031
05/15/2015 54.25 54.68 54.055 54.46 201,194
05/14/2015 53.05 54.05 52.96 54.05 148,835
05/13/2015 53.66 54.35 52.6 52.73 211,165
05/12/2015 53.05 53.7449 52.48 53.46 222,989
05/11/2015 54.04 54.41 53.09 53.32 188,220
05/08/2015 54.2 54.95 54.01 54.07 256,503
05/07/2015 52.54 53.69 52.25 53.55 334,797
05/06/2015 52.4 52.41 51.79 52.38 333,282
05/05/2015 53.16 53.22 52 52.23 364,617
05/04/2015 53.41 53.98 53.09 53.34 266,103
05/01/2015 52.9 53.82 52.9 53.23 311,788
04/30/2015 53.96 53.99 52.48 52.82 411,675
04/29/2015 54.07 54.71 53.65 53.96 481,735
04/28/2015 54.75 55.15 54.37 54.75 261,010
04/27/2015 55.42 55.7 54.78 54.97 441,514
04/24/2015 54.8 55.5 54.66 55.16 336,634
04/23/2015 54.62 54.97 54.58 54.84 256,543
04/22/2015 53.58 54.565 53.565 54.55 512,004
04/21/2015 54 54.48 53.12 53.32 486,648
04/20/2015 52.53 53.22 52.36 52.75 370,667
04/17/2015 52.59 52.89 52.18 52.4 247,994
04/16/2015 52.48 53.005 52.2 52.84 309,144
04/15/2015 53.08 53.18 52.5 52.58 302,193
04/14/2015 52.87 53.35 52.78 53.05 292,734
04/13/2015 52.92 53.095 52.81 52.85 314,144
04/10/2015 53.36 53.84 52.75 52.89 308,533
04/09/2015 54.34 54.59 53.01 53.06 249,156
04/08/2015 54.64 54.84 54.24 54.32 258,150
04/07/2015 55.52 55.55 54.46 54.5 246,384
04/06/2015 55.24 55.74 55.24 55.57 279,674
04/02/2015 54.55 55.22 54.2401 55.14 310,828
04/01/2015 54.95 55.42 54.33 54.63 389,376
03/31/2015 55.42 55.77 54.805 54.95 590,299
03/30/2015 55.33 55.67 54.88 55.53 256,706
03/27/2015 55.05 55.29 54.72 55.11 253,966
03/26/2015 55.04 55.19 54.52 54.79 373,300
03/25/2015 56.13 56.41 54.98 55.13 338,813
03/24/2015 56.79 57.28 56.39 56.48 370,911
03/23/2015 57.63 58.11 57.11 57.14 813,596
03/20/2015 56.74 57.98 56.55 57.62 626,657
03/19/2015 56.37 57.06 56.14 56.44 275,167
03/18/2015 55.36 56.76 55 56.64 331,062
03/17/2015 55.24 55.61 54.91 55.47 318,913
03/16/2015 54.61 55.66 54.51 55.47 370,363
03/13/2015 54.41 54.81 53.82 54.61 348,348
03/12/2015 53.46 54.41 53.14 54.35 239,973
03/11/2015 52.4 53.2 52.29 53.01 331,700
03/10/2015 52.57 52.84 52.25 52.41 419,869
03/09/2015 52.63 52.82 52.26 52.64 337,775
03/06/2015 53.38 53.38 52 52.16 651,729
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
*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?