Equity Lifestyle Properties (ELS)

66.54 -0.48  -0.72%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Equity Lifestyle Properties Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 67.15 67.27 66.10 66.54 137682
May 24, 2012 66.67 67.02 65.94 67.02 183423
May 23, 2012 65.93 66.54 65.35 66.44 239747
May 22, 2012 66.50 67.45 66.23 66.54 279821
May 21, 2012 65.62 67.02 65.22 66.34 277589
May 18, 2012 65.57 66.19 65.06 65.36 222582
May 17, 2012 66.95 67.32 65.54 65.67 357942
May 16, 2012 68.97 69.35 66.97 67.10 351528
May 15, 2012 68.74 69.41 68.39 68.68 302009
May 14, 2012 68.54 69.28 68.38 68.39 188568
May 11, 2012 68.65 69.55 68.65 69.25 205512
May 10, 2012 70.13 70.19 68.72 69.10 207580
May 9, 2012 69.47 70.27 68.77 69.65 227818
May 8, 2012 69.90 70.30 69.67 69.98 250469
May 7, 2012 69.46 70.75 69.21 70.33 188090
May 4, 2012 70.18 70.75 69.59 69.81 245982
May 3, 2012 70.80 70.95 70.40 70.63 390586
May 2, 2012 70.11 70.74 69.48 70.69 207058
May 1, 2012 69.61 70.99 69.61 70.37 380709
April 30, 2012 70.06 70.19 69.48 69.94 323725
April 27, 2012 69.44 70.35 68.96 70.11 322136
April 26, 2012 68.81 69.54 68.60 69.35 236172
April 25, 2012 68.84 69.17 68.65 69.15 333207
April 24, 2012 66.87 68.26 66.87 68.18 289969
April 23, 2012 66.46 67.27 66.21 67.01 338454
April 20, 2012 66.95 67.34 66.30 67.12 347044
April 19, 2012 67.46 67.84 66.09 66.46 337384
April 18, 2012 66.86 67.60 66.59 67.28 309852
April 17, 2012 68.30 68.30 66.96 67.18 495132
April 16, 2012 67.44 68.53 67.13 68.03 279436
April 13, 2012 67.24 67.44 66.86 67.00 226600
April 12, 2012 67.10 67.59 66.71 67.42 295879
April 11, 2012 66.62 66.95 65.93 66.92 396078
April 10, 2012 67.94 67.94 65.98 66.27 334018
April 9, 2012 68.25 68.76 67.80 67.91 265602
April 5, 2012 69.40 69.71 68.92 69.18 157529
April 4, 2012 69.47 70.08 69.28 69.77 292655
April 3, 2012 70.18 70.34 69.80 70.07 242099
April 2, 2012 69.74 70.27 69.37 70.11 268962
March 30, 2012 68.97 69.78 68.48 69.74 352264
March 29, 2012 68.01 68.62 67.31 68.45 184655
March 28, 2012 68.25 68.67 67.44 68.51 307353
March 27, 2012 68.72 68.86 68.35 68.44 194778
March 26, 2012 68.53 68.98 67.98 68.65 239242
March 23, 2012 67.92 68.64 67.36 68.05 283548
March 22, 2012 68.64 68.64 66.98 67.87 336693
March 21, 2012 69.09 69.27 69.00 69.14 389850
March 20, 2012 68.63 69.38 68.16 69.05 253680
March 19, 2012 68.63 69.38 68.37 68.77 207211
March 16, 2012 67.97 68.79 67.68 68.79 596440
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ELS News

$ELS forms bearish "Triple Top" chart pattern. http://stks.co/3t3M
about 11 days ago by RecogniaEvents
Services Sector Wrap
May 16, 5:19PM Fox Business
ELS Announces Promotions
May 10, 6:06PM Business Wire
ELS Declares Second Quarter Dividends
May 08, 5:05PM Business Wire
$ELS forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3Ula
about 34 days ago by RecogniaEvents
ELS Reports First Quarter Results
Apr 16, 6:30PM Business Wire
RT @OptionsHawk $AVB $EQR $CPT $UDR $ELS $MAA - Residential REITs breaking out across the board http://stks.co/39nT
about 60 days ago by sssc
RT @OptionsHawk $AVB $EQR $CPT $UDR $ELS $MAA - Residential REITs breaking out across the board http://stks.co/39mS
about 60 days ago by ivanhoff
Manufactured Housing Under Renovation
Mar 20, 9:09PM The Wall Street Journal
Stocks With Dividend Growth From Last Week + http://stks.co/2m4a + $BNS $CL $CNQ $GD $CME $MJN $HST $SPLS $CPT $CPT $DEI $ELS $PNY $HRC
about 79 days ago by DividendYield
ELS Presentation at Citi CEO Conference
Mar 09, 5:15PM Business Wire
ELS Declares First Quarter Dividends
Mar 06, 5:08PM Business Wire
$ELS forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/2dso
about 88 days ago by RecogniaEventsTest
very heavy algo spamming on the Boston Exchange $els, $fosl, $alv, $endp dozens more $spy
about 95 days ago by HFTAlert
$ELS http://stks.co/2Nu9 ELS swing trade long (early intra-day exit); +.70%
about 105 days ago by ScholzCapital
Listen to $ELS Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/240a
about 126 days ago by earningscast
ELS Reports Fourth Quarter Results
Jan 23, 8:00PM Business Wire
Highest Profile Stocks Set To Report Today $ALB, $BOH, $CR, $CSX, $ELS, $HAL, $KSU, $PKG, $TWIN, $TXN, $VLTR, $VMW, and $WDC
about 127 days ago by trending123
ELS Announces Tax Treatment of 2011 Dividends
Jan 19, 6:48PM Business Wire
We have some big gainers so far this week #Top3: $ELS 36.84% $MSV 34.17% and $ZNR 27.78% #Silver #IronOre
about 145 days ago by Stockpools_Inc
@ElTigreSilver $ELS 36.84% and Gold Port Resources $GPO 27.78% are starting off the #NewYear by bringing big gains to our #PerfectPortfolio
about 147 days ago by Stockpools_Inc
ELS Announces Closings on Seven Properties
Dec 08, 5:49PM Business Wire
Substantial gains this week and it's only Tuesday! $ELS 30% $PTA 22.73% and $EPZ 21.36%
about 181 days ago by Stockpools_Inc
Equity LifeStyle Properties approves 17% dividend hike: http://stks.co/13IK / $ELS
about 202 days ago by DynamicDividend
$ELS http://stks.co/hnx Found a new REIT to watch; announced Sale of 3,162,069 Shares of Common today
about 222 days ago by Xiphos_Trading
Equity LifeStyle Properties Plans 17% Dividend Hike: http://stks.co/fm7 / $ELS
about 224 days ago by DynamicDividend
New 52wk Highs despite 200+pt sell off $AAPL $AMZN $BMY $NEM $AZO $RL $WFM $GR $CHD $VRUS $ULTA $ELS $ATHN $DPZ $MAKO
about 253 days ago by traderyork
$ELS http://stks.co/Fqh Another Pattern of Bullish Volume. Volume moving higher with stock Price, a great sign
about 255 days ago by Bav111
Stocks up 3%+ to new 52wk high: $LGND $JAZZ $AWAY $ELS $PAET $EXLS $AKRX $CL
about 264 days ago by ivanhoff
EARNINGS AFTER MARKET 7/18/11: $wynn $els $mos $zion and $ibm
about 316 days ago by Beastified
17 Stocks Closed At All-Time Highs http://stk.ly/oUBoP9 via @ivanhoff $JVA $ARJ $AVEO $CBOU $ELS $ESL & more
about 322 days ago by chartly
17 Stocks Closed At All-Time Highs http://stk.ly/oUBoP9 via @ivanhoff $JVA $ARJ $AVEO $CBOU $ELS $ESL & more
about 322 days ago by STNet
$ELS http://chart.ly/sxjkgyi Interesting stock moving up to test highs from a couple days ago today - watch for b/o
about 322 days ago by fornix
NEW POST: "Real Estate Hustlers Be Hustlin'" http://bit.ly/miitiM $ACC $AGNC $AVB $BRE $ELS $ESS $IYR $SPY
about 356 days ago by chessNwine
$ELS http://chart.ly/qmllwvo Weekly chart, got above aescending T/L, could see higher prices,
about 358 days ago by Phila_trader

Recent Quotes

Symbol Price Chg Chg % Market Cap
ELS 66.54 -0.48 -0.72% 2.748B
EDAP 1.80 -0.05 -2.70% 23.62M
ED 59.61 +0.02 +0.03% 17.46B
ECYT 6.30 +0.02 +0.32% 225.16M
ECPG 24.16 -0.07 -0.29% 592.40M
ECL 64.35 -0.74 -1.14% 18.78B
ECHO 17.01 +0.19 +1.13% 379.83M
ECH 59.29 +0.28 +0.47%
ECF 6.88 -0.01 -0.13%
ECA 20.50 +0.24 +1.18% 15.08B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close