Equity Lifestyle Properties, Inc. Historical Stock Prices

ELS 
$45
*  
0.38
0.85%
Get ELS Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading ELS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  44.53  45.41  44.43  45 445,538
10/20/2014 44.56 45.41 44.43 45 445,757
10/17/2014 44.42 44.77 43.79 44.62 346,932
10/16/2014 44.06 44.35 43.65 44.19 463,299
10/15/2014 44.4 44.82 44.01 44.17 518,008
10/14/2014 43.83 44.68 43.72 44.5 285,058
10/13/2014 43.64 44.06 43.38 43.75 450,010
10/10/2014 43.91 44.3 43.51 43.53 301,173
10/09/2014 43.77 44.278 43.66 43.87 376,464
10/08/2014 43 43.65 42.65 43.65 299,382
10/07/2014 42.78 43.27 42.73 42.78 383,833
10/06/2014 42.92 43.16 42.75 42.98 286,240
10/03/2014 42.77 43.01 42.48 42.71 200,363
10/02/2014 42.75 42.95 42.33 42.61 328,329
10/01/2014 42.5 42.97 42.39 42.76 360,882
09/30/2014 42.67 42.92 42.31 42.36 546,858
09/29/2014 42.41 42.66 42.1 42.64 337,688
09/26/2014 41.96 42.77 41.68 42.53 540,947
09/25/2014 41.7 42.04 41.44 41.87 350,166
09/24/2014 41.81 42.49 41.59 41.67 612,441
09/23/2014 42.16 42.57 42.04 42.18 694,883
09/22/2014 42.56 42.63 42.22 42.25 218,096
09/19/2014 42.94 42.97 42.35 42.51 640,593
09/18/2014 43.36 43.655 42.6 42.72 545,114
09/17/2014 43.48 43.93 43.33 43.53 257,134
09/16/2014 43 43.56 42.97 43.4 348,177
09/15/2014 43.57 43.9 42.89 42.91 503,090
09/12/2014 44.57 44.655 43.3 43.68 390,355
09/11/2014 44.67 45.05 44.44 44.71 185,571
09/10/2014 45.47 45.55 44.68 44.7 240,233
09/09/2014 46.04 46.04 45.54 45.67 170,756
09/08/2014 46.12 46.25 45.75 45.91 177,458
09/05/2014 45.71 46.27 45.41 46.15 298,160
09/04/2014 45.71 45.96 45.38 45.57 286,368
09/03/2014 45.74 45.9399 45.63 45.72 162,004
09/02/2014 45.72 45.9 45.58 45.7 198,620
08/29/2014 45.56 45.865 45.32 45.69 272,466
08/28/2014 45.38 45.63 45.18 45.42 196,747
08/27/2014 45.22 45.38 45.12 45.34 214,560
08/26/2014 45.09 45.26 45.02 45.15 119,600
08/25/2014 45.24 45.24 44.85 45.02 196,586
08/22/2014 45.09 45.24 44.7 45.01 202,870
08/21/2014 45.3 45.55 45.08 45.11 161,740
08/20/2014 45.25 45.34 44.94 45.23 316,319
08/19/2014 45.45 45.47 45.08 45.2 344,291
08/18/2014 44.97 45.35 44.8 45.34 247,825
08/15/2014 44.7 45 44.61 44.71 241,519
08/14/2014 44.75 44.92 44.58 44.74 196,484
08/13/2014 44.34 44.79 44.34 44.72 208,077
08/12/2014 44.09 44.52 44.05 44.14 224,974
08/11/2014 44.19 44.43 44.03 44.09 204,415
08/08/2014 44.25 44.435 43.9 44.07 275,430
08/07/2014 44.15 44.45 43.9 44.05 216,099
08/06/2014 43.93 44.27 43.55 44.11 211,492
08/05/2014 43.83 44.31 43.76 43.98 383,908
08/04/2014 44.11 44.22 43.65 44.02 371,035
08/01/2014 44.35 44.83 43.98 43.98 251,514
07/31/2014 44.63 44.84 44.28 44.29 261,681
07/30/2014 44.79 45.03 44.56 44.86 235,099
07/29/2014 44.95 44.9818 44.635 44.9 352,784
07/28/2014 44.71 45.12 44.71 45.01 259,143
07/25/2014 44.43 44.9 44.43 44.75 342,716
07/24/2014 44.79 44.92 44.53 44.59 200,338
07/23/2014 44.58 44.99 44.52 44.72 411,288
07/22/2014 45.04 45.04 44.17 44.33 812,003
07/21/2014 44.96 45.18 44.66 44.87 182,989
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?