Equity Lifestyle Properties, Inc. Common Stock Historical Stock Prices

ELS 
$72.55
*  
0.17
0.23%
Get ELS Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-2016

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 72.55 72.66 72.07 72.55 200,383
05/20/2016 72.42 72.67 71.96 72.38 328,138
05/19/2016 72.05 72.36 71.59 72.08 290,110
05/18/2016 72.53 73.12 71.73 72.57 389,946
05/17/2016 73.56 73.89 72.26 72.65 310,868
05/16/2016 73.45 74.1399 73.01 73.73 152,721
05/13/2016 73.52 73.82 72.82 73.41 302,681
05/12/2016 73.43 73.79 72.67 73.64 603,522
05/11/2016 74.15 74.18 72.9 73.23 761,787
05/10/2016 75.73 76.08 74.47 74.53 341,478
05/09/2016 73.83 75.77 73.53 75.46 796,456
05/06/2016 72.15 73.55 71.93 73.52 370,822
05/05/2016 72.08 72.48 71.71 72.09 335,380
05/04/2016 70.48 72.14 70.39 72.02 240,796
05/03/2016 70.19 70.85 69.66 70.78 412,318
05/02/2016 69.01 70.62 69.01 70.45 469,174
04/29/2016 69.24 69.76 68.39 68.49 609,572
04/28/2016 69.82 70.66 69.7 69.85 339,677
04/27/2016 70.35 70.61 69.38 70.26 300,880
04/26/2016 70.4 71.19 69.96 70.29 391,169
04/25/2016 69.05 70.14 68.94 70.14 290,940
04/22/2016 69 69.47 68.67 69.16 282,273
04/21/2016 70.68 70.7 68.35 68.64 445,060
04/20/2016 72.96 73.0795 70.46 70.6 736,104
04/19/2016 71.75 72.83 70.74 72.73 738,494
04/18/2016 70.84 71.28 70.12 70.97 413,955
04/15/2016 69.13 70.91 68.795 70.57 687,563
04/14/2016 70.12 70.37 68.78 69.04 774,168
04/13/2016 71.23 71.23 69.96 70.32 509,183
04/12/2016 70.81 71.25 70.47 70.93 264,098
04/11/2016 71.31 71.51 70.64 70.65 217,642
04/08/2016 71.18 71.61 70.85 71.16 286,724
04/07/2016 70.81 71.28 70.63 71.1 722,681
04/06/2016 71.55 71.67 70.98 71.23 430,878
04/05/2016 72.18 72.48 71.48 71.62 575,918
04/04/2016 72.74 73.18 72.26 72.42 310,633
04/01/2016 72.53 72.82 72.38 72.7 215,256
03/31/2016 71.46 72.87 71.42 72.73 474,535
03/30/2016 72.25 72.26 71.42 71.45 370,986
03/29/2016 70.61 72.03 70.305 71.92 263,503
03/28/2016 70.6 70.78 70.265 70.64 210,050
03/24/2016 70.44 70.6 69.82 70.51 561,786
03/23/2016 71.16 71.39 70.21 70.22 688,052
03/22/2016 71.29 72.02 70.9201 71.24 262,795
03/21/2016 71.94 72.47 71.66 71.8 318,276
03/18/2016 73.11 73.34 71.99 72.06 863,633
03/17/2016 73.54 73.95 72.27 73.07 724,780
03/16/2016 72.53 73.53 72.32 73.3 344,695
03/15/2016 72.16 72.69 71.82 72.69 291,805
03/14/2016 72.28 72.66 71.56 72.19 555,996
03/11/2016 72.04 72.705 71.7 72.53 588,637
03/10/2016 72.1 72.49 70.5 71.25 328,477
03/09/2016 71.97 72.5399 71.39 71.91 313,879
03/08/2016 70.8 71.54 70.79 71.43 367,756
03/07/2016 70.73 71.49 70.31 70.95 337,976
03/04/2016 71.78 72.01 70.23 70.85 652,072
03/03/2016 71.57 72.19 71.32 72.07 534,410
03/02/2016 71.41 71.84 70.92 71.7 544,045
03/01/2016 70.47 71.57 70.47 71.57 557,043
02/29/2016 70.54 71.54 69.95 70.16 464,878
02/26/2016 71.57 71.57 70.42 70.46 364,673
02/25/2016 69.87 71.81 69.87 71.54 685,512
02/24/2016 69.77 70.04 68.625 69.52 819,547
02/23/2016 69.48 70.42 69.38 70.11 266,116
02/22/2016 69.19 69.86 68.88 69.7 562,667
*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?