Equity Lifestyle Properties (NY: ELS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2024	68.68	69.24	67.64	67.86	1,340,971	-1.09(-1.58%)
Jul 17, 2024	68.05	69.26	67.94	68.95	1,079,817	+0.98(+1.44%)
Jul 16, 2024	67.37	68.08	67.13	67.97	837,657	+0.91(+1.36%)
Jul 15, 2024	66.88	67.31	66.51	67.06	924,102	+0.38(+0.57%)
Jul 12, 2024	66.51	67.38	66.02	66.68	1,059,967	+0.51(+0.77%)
Jul 11, 2024	65.41	66.78	65.18	66.17	1,226,427	+1.60(+2.48%)
Jul 10, 2024	64.40	64.65	63.61	64.57	1,406,034	+0.40(+0.62%)
Jul 09, 2024	63.80	64.39	63.29	64.17	981,542	+0.44(+0.69%)
Jul 08, 2024	64.20	64.74	63.73	63.73	1,045,461	-0.27(-0.42%)
Jul 05, 2024	63.69	64.26	63.37	64.00	630,669	+0.40(+0.63%)
Jul 03, 2024	64.11	64.33	63.60	63.60	562,655	-0.37(-0.58%)
Jul 02, 2024	64.95	64.95	63.88	63.97	1,576,780	-0.63(-0.98%)
Jul 01, 2024	64.80	65.15	64.03	64.60	1,180,260	-0.53(-0.81%)
Jun 28, 2024	65.15	65.73	64.45	65.13	3,107,655	+0.35(+0.54%)
Jun 27, 2024	64.09	64.84	63.70	64.78	1,599,044	+0.81(+1.27%)
Jun 26, 2024	63.27	64.07	63.17	63.97	1,391,515	+0.20(+0.31%)
Jun 25, 2024	64.30	64.46	63.22	63.77	734,417	-0.77(-1.20%)
Jun 24, 2024	63.88	65.32	63.55	64.54	1,559,549	+0.68(+1.06%)
Jun 21, 2024	62.94	64.18	62.71	63.87	1,793,831	+1.14(+1.82%)
Jun 20, 2024	62.33	63.02	62.16	62.73	795,697	+0.30(+0.48%)
Jun 18, 2024	61.99	62.45	61.56	62.43	2,228,944	+0.52(+0.83%)
Jun 17, 2024	61.78	62.26	61.58	61.91	846,589	-0.35(-0.56%)
Jun 14, 2024	61.87	62.56	61.68	62.26	959,402	+0.31(+0.50%)
Jun 13, 2024	61.03	62.39	60.51	61.95	1,948,277	+1.11(+1.83%)
Jun 12, 2024	61.83	62.09	60.55	60.84	1,061,961	-0.05(-0.08%)
Jun 11, 2024	60.99	61.56	60.62	60.89	1,033,144	-0.36(-0.58%)
Jun 10, 2024	61.62	61.99	61.13	61.25	1,065,130	-0.57(-0.92%)
Jun 07, 2024	62.57	62.57	61.69	61.81	719,592	-1.52(-2.40%)
Jun 06, 2024	63.01	63.56	62.88	63.33	759,144	+0.03(+0.05%)
Jun 05, 2024	63.27	63.53	62.81	63.30	664,191	-0.10(-0.16%)
Jun 04, 2024	62.67	63.94	62.32	63.40	891,277	+0.65(+1.03%)
Jun 03, 2024	62.12	63.00	61.97	62.76	1,575,114	+0.45(+0.72%)
May 31, 2024	62.54	62.62	61.89	62.31	1,405,455	+0.17(+0.27%)
May 30, 2024	61.16	62.19	61.08	62.14	885,653	+1.34(+2.20%)
May 29, 2024	59.98	60.84	59.60	60.80	711,060	+0.00(+0.00%)
May 28, 2024	61.57	61.97	60.71	60.80	841,773	-0.60(-0.97%)
May 24, 2024	62.06	62.32	61.38	61.40	608,480	-0.45(-0.72%)
May 23, 2024	63.38	63.46	61.74	61.84	789,502	-1.79(-2.81%)
May 22, 2024	63.91	64.27	63.58	63.63	933,864	-0.53(-0.82%)
May 21, 2024	63.62	64.33	63.41	64.16	963,405	+0.46(+0.72%)
May 20, 2024	63.98	64.36	63.61	63.70	1,519,291	-0.51(-0.79%)
May 17, 2024	63.01	64.34	62.76	64.21	1,419,997	+1.20(+1.91%)
May 16, 2024	62.94	63.42	62.54	63.01	1,291,150	+0.14(+0.22%)
May 15, 2024	62.54	63.64	62.40	62.87	2,489,947	+1.03(+1.67%)
May 14, 2024	62.37	62.74	61.58	61.83	708,300	-0.16(-0.26%)
May 13, 2024	62.56	62.71	61.69	61.99	1,008,658	-0.34(-0.54%)
May 10, 2024	62.58	62.65	62.07	62.33	901,435	-0.25(-0.40%)
May 09, 2024	62.55	62.71	62.08	62.58	652,548	+0.31(+0.49%)
May 08, 2024	62.36	62.83	62.06	62.27	1,311,909	-0.27(-0.43%)
May 07, 2024	63.14	63.21	62.32	62.54	1,696,731	-0.09(-0.14%)
May 06, 2024	63.29	63.60	62.24	62.63	802,914	-0.24(-0.38%)
May 03, 2024	63.29	63.66	62.05	62.87	1,462,228	+0.17(+0.27%)
May 02, 2024	60.96	62.79	60.67	62.70	1,609,092	+2.19(+3.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.