Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equity Lifestyle Properties (NY: ELS )

71.81 -1.76 (-2.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.369 8.472 7.933 7.983 2,553,725 -0.27(-3.31%)
Apr 29, 2009 8.031 8.337 7.975 8.257 2,697,491 +0.30(+3.79%)
Apr 28, 2009 7.548 8.076 7.450 7.955 2,970,221 +0.31(+4.08%)
Apr 27, 2009 8.070 8.196 7.454 7.643 3,293,989 -0.68(-8.13%)
Apr 24, 2009 7.886 8.504 7.830 8.319 3,257,470 +0.46(+5.92%)
Apr 23, 2009 7.806 7.923 7.500 7.854 2,682,499 +0.11(+1.40%)
Apr 22, 2009 7.979 8.253 7.659 7.746 3,884,167 -0.43(-5.29%)
Apr 21, 2009 7.601 8.321 7.422 8.178 5,177,110 +0.50(+6.53%)
Apr 20, 2009 8.184 8.323 7.663 7.677 3,548,730 -0.92(-10.74%)
Apr 17, 2009 8.740 8.889 8.412 8.601 2,293,826 -0.16(-1.86%)
Apr 16, 2009 8.538 8.955 8.273 8.764 3,351,340 +0.22(+2.62%)
Apr 15, 2009 8.080 8.615 8.041 8.540 3,456,187 +0.45(+5.52%)
Apr 14, 2009 8.864 8.877 8.066 8.094 4,336,078 -0.96(-10.62%)
Apr 13, 2009 9.038 9.331 8.812 9.056 2,466,907 -0.16(-1.75%)
Apr 09, 2009 8.790 9.283 8.744 9.217 4,298,491 +0.76(+9.05%)
Apr 08, 2009 8.229 8.597 8.223 8.452 2,914,470 +0.27(+3.27%)
Apr 07, 2009 8.398 8.526 8.174 8.184 3,200,189 -0.41(-4.73%)
Apr 06, 2009 8.315 8.687 8.196 8.591 2,794,785 +0.14(+1.69%)
Apr 03, 2009 7.987 8.510 7.828 8.448 5,024,856 +0.40(+5.03%)
Apr 02, 2009 7.860 8.112 7.677 8.043 4,355,747 +0.42(+5.49%)
Apr 01, 2009 7.450 7.874 7.438 7.624 2,878,458 -0.04(-0.56%)
Mar 31, 2009 7.373 7.750 7.265 7.667 3,868,642 +0.46(+6.34%)
Mar 30, 2009 7.319 7.663 7.184 7.210 2,803,099 -0.80(-10.02%)
Mar 26, 2009 7.824 8.047 7.530 8.013 2,830,271 +0.29(+3.78%)
Mar 25, 2009 7.774 7.960 7.172 7.721 3,416,611 +0.04(+0.48%)
Mar 24, 2009 8.195 8.500 7.634 7.685 3,878,114 -0.83(-9.75%)
Mar 23, 2009 7.966 8.527 7.900 8.514 4,746,320 +1.10(+14.91%)
Mar 20, 2009 7.769 7.847 7.403 7.409 3,558,360 -0.28(-3.58%)
Mar 19, 2009 7.757 8.012 7.524 7.685 4,697,043 -0.01(-0.16%)
Mar 18, 2009 7.472 7.789 7.211 7.697 3,747,407 +0.08(+1.00%)
Mar 17, 2009 7.090 7.624 7.028 7.620 2,883,412 +0.62(+8.81%)
Mar 16, 2009 7.556 7.564 6.998 7.004 3,554,184 -0.48(-6.39%)
Mar 13, 2009 7.665 7.725 7.357 7.482 0 -0.27(-3.42%)
Mar 12, 2009 6.994 7.779 6.994 7.747 4,723,727 +0.70(+9.98%)
Mar 11, 2009 7.006 7.281 6.855 7.044 3,909,706 +0.09(+1.27%)
Mar 10, 2009 6.389 6.992 6.302 6.955 4,484,498 +0.78(+12.66%)
Mar 09, 2009 5.947 6.228 5.947 6.174 2,953,987 +0.03(+0.52%)
Mar 06, 2009 6.132 6.208 5.694 6.142 0 +0.11(+1.80%)
Mar 05, 2009 6.096 6.254 5.979 6.033 3,108,257 -0.29(-4.58%)
Mar 04, 2009 6.230 6.435 6.075 6.323 3,211,951 +0.25(+4.14%)
Mar 02, 2009 6.527 6.654 6.017 6.071 5,443,940 -0.62(-9.33%)
Feb 27, 2009 6.435 6.829 6.435 6.696 0 +0.10(+1.46%)
Feb 26, 2009 6.919 7.084 6.513 6.600 3,204,814 -0.30(-4.28%)
Feb 25, 2009 6.841 7.176 6.523 6.895 3,731,166 +0.02(+0.35%)
Feb 24, 2009 6.477 6.937 6.401 6.871 4,899,574 +0.54(+8.47%)
Feb 23, 2009 6.744 6.775 6.313 6.335 4,583,792 -0.40(-5.99%)
Feb 20, 2009 6.160 6.746 6.124 6.738 6,597,013 +0.41(+6.41%)
Feb 19, 2009 6.901 6.953 6.262 6.333 4,015,600 -0.46(-6.75%)
Feb 18, 2009 6.893 6.955 6.598 6.791 2,621,361 -0.03(-0.41%)
Feb 17, 2009 6.734 7.022 6.501 6.819 3,347,865 -0.30(-4.21%)
Feb 13, 2009 7.243 7.403 7.036 7.118 3,584,267 -0.20(-2.69%)
Feb 12, 2009 7.468 7.520 6.925 7.315 3,574,725 -0.25(-3.32%)
Feb 11, 2009 7.401 7.612 7.034 7.566 4,875,852 +0.17(+2.34%)
Feb 10, 2009 7.890 8.026 7.293 7.393 3,885,769 -0.70(-8.64%)
Feb 09, 2009 7.942 8.097 7.791 8.093 2,773,431 +0.11(+1.41%)
Feb 06, 2009 7.490 8.034 7.409 7.980 3,157,294 +0.51(+6.83%)
Feb 05, 2009 7.401 7.643 7.052 7.470 3,556,807 -0.02(-0.27%)
Feb 04, 2009 7.659 7.944 7.456 7.490 3,963,367 -0.17(-2.20%)
Feb 03, 2009 7.614 7.749 7.383 7.659 2,828,531 +0.08(+1.11%)
Feb 02, 2009 7.432 7.612 7.277 7.574 3,654,006 -0.01(-0.08%)
Jan 30, 2009 7.916 8.018 7.476 7.580 0 -0.25(-3.18%)
Jan 29, 2009 7.974 8.225 7.763 7.829 4,713,852 -0.30(-3.68%)
Jan 28, 2009 7.771 8.251 7.771 8.129 4,534,904 +0.63(+8.47%)
Jan 27, 2009 7.158 7.619 7.156 7.494 1,965,890 +0.32(+4.51%)
Jan 26, 2009 7.068 7.361 6.933 7.170 1,133,273 +0.09(+1.25%)
Jan 23, 2009 6.757 7.128 6.628 7.082 2,248,264 +0.10(+1.50%)
Jan 22, 2009 6.925 7.259 6.805 6.978 3,406,633 -0.28(-3.85%)
Jan 21, 2009 6.702 7.257 6.230 7.257 3,934,777 +0.69(+10.49%)
Jan 20, 2009 7.239 7.602 6.515 6.568 4,646,747 -0.97(-12.92%)
Jan 16, 2009 7.359 7.566 7.106 7.542 3,899,198 +0.28(+3.87%)
Jan 15, 2009 7.056 7.401 6.700 7.261 2,719,874 +0.16(+2.26%)
Jan 14, 2009 7.146 7.253 7.056 7.100 2,587,246 -0.29(-3.86%)
Jan 13, 2009 7.052 7.424 6.959 7.385 2,323,209 +0.27(+3.72%)
Jan 12, 2009 7.430 7.486 6.996 7.120 2,543,479 -0.32(-4.35%)
Jan 09, 2009 7.683 7.689 7.440 7.444 2,639,638 -0.25(-3.19%)
Jan 08, 2009 7.532 7.803 7.484 7.689 3,976,000 +0.08(+1.03%)
Jan 07, 2009 7.492 7.855 7.269 7.610 3,983,640 +0.04(+0.53%)
Jan 06, 2009 7.488 7.761 7.235 7.570 4,240,087 +0.16(+2.17%)
Jan 05, 2009 7.409 7.634 7.309 7.409 2,995,339 -0.04(-0.51%)
Jan 02, 2009 7.755 7.755 7.434 7.448 0 -0.26(-3.36%)
Jan 01, 2009 7.313 7.773 7.207 7.707 0 +0.00(+0.00%)
Dec 31, 2008 7.313 7.773 7.207 7.707 2,395,879 +0.40(+5.50%)
Dec 30, 2008 6.965 7.311 6.881 7.305 1,964,367 +0.44(+6.35%)
Dec 29, 2008 7.241 7.241 6.767 6.869 2,237,752 -0.40(-5.45%)
Dec 26, 2008 7.313 7.415 7.036 7.265 1,276,886 +0.02(+0.31%)
Dec 24, 2008 7.313 7.313 7.166 7.243 1,262,143 -0.04(-0.61%)
Dec 23, 2008 7.628 7.683 7.223 7.287 2,401,737 -0.27(-3.59%)
Dec 22, 2008 7.815 7.815 7.081 7.558 3,718,467 -0.26(-3.39%)
Dec 19, 2008 7.488 7.990 7.430 7.823 4,173,943 +0.55(+7.59%)
Dec 18, 2008 8.106 8.166 7.217 7.271 2,982,300 -0.76(-9.42%)
Dec 17, 2008 7.644 8.409 7.380 8.028 3,383,963 +0.20(+2.56%)
Dec 16, 2008 7.038 7.837 7.016 7.827 5,117,131 +0.96(+14.03%)
Dec 15, 2008 7.081 7.163 6.677 6.864 2,662,196 -0.35(-4.87%)
Dec 12, 2008 6.563 7.259 6.420 7.215 4,993,766 +0.56(+8.41%)
Dec 11, 2008 7.811 7.811 6.621 6.655 5,799,036 -1.07(-13.87%)
Dec 10, 2008 7.225 7.727 7.141 7.727 3,299,564 +0.68(+9.59%)
Dec 09, 2008 7.406 7.957 7.034 7.051 3,790,172 -0.66(-8.58%)
Dec 08, 2008 7.400 7.843 7.030 7.713 4,306,882 +0.66(+9.33%)
Dec 05, 2008 6.130 7.055 6.037 7.055 4,056,499 +0.83(+13.31%)
Dec 04, 2008 6.059 6.517 6.059 6.226 4,503,716 +0.06(+1.04%)
Dec 03, 2008 5.827 6.274 5.668 6.162 4,654,633 +0.15(+2.43%)
Dec 02, 2008 5.644 6.099 5.572 6.015 4,342,543 +0.50(+9.02%)
Dec 01, 2008 6.884 6.884 5.417 5.518 4,483,660 -1.42(-20.52%)
Nov 28, 2008 6.852 6.962 6.611 6.942 1,323,754 +0.12(+1.73%)
Nov 26, 2008 6.575 6.864 6.410 6.824 3,281,915 +0.08(+1.19%)
Nov 25, 2008 6.619 6.848 6.134 6.744 3,660,208 +0.23(+3.48%)
Nov 24, 2008 5.401 6.647 5.219 6.517 4,942,396 +1.13(+20.92%)
Nov 21, 2008 4.988 5.471 4.536 5.389 5,347,947 +0.59(+12.34%)
Nov 20, 2008 5.538 5.538 4.755 4.797 5,485,506 -0.73(-13.24%)
Nov 19, 2008 6.208 6.280 5.494 5.530 2,578,698 -0.79(-12.45%)
Nov 18, 2008 6.435 6.579 5.933 6.316 2,824,595 -0.16(-2.42%)
Nov 17, 2008 6.639 6.758 6.431 6.473 2,194,833 -0.23(-3.50%)
Nov 14, 2008 7.251 7.323 6.701 6.707 1,879,767 -0.80(-10.64%)
Nov 13, 2008 7.147 7.550 6.764 7.506 4,340,858 +0.48(+6.82%)
Nov 12, 2008 7.351 7.544 7.026 7.026 2,228,994 -0.53(-6.96%)
Nov 11, 2008 7.444 7.819 7.333 7.552 1,653,702 -0.03(-0.40%)
Nov 10, 2008 8.016 8.254 7.530 7.582 2,290,507 -0.42(-5.26%)
Nov 07, 2008 7.624 8.004 7.436 8.004 2,062,881 +0.45(+5.95%)
Nov 06, 2008 7.666 7.817 7.458 7.554 1,426,549 -0.21(-2.71%)
Nov 05, 2008 8.102 8.240 7.759 7.765 2,326,267 -0.54(-6.50%)
Nov 04, 2008 8.250 8.409 7.929 8.305 2,471,651 +0.13(+1.62%)
Nov 03, 2008 8.355 8.473 8.092 8.172 1,337,724 -0.25(-3.00%)
Oct 31, 2008 7.881 8.425 7.803 8.425 1,856,442 +0.48(+6.01%)
Oct 30, 2008 7.861 8.002 7.574 7.947 1,142,335 +0.17(+2.19%)
Oct 29, 2008 8.150 8.194 7.590 7.777 2,577,597 -0.23(-2.91%)
Oct 28, 2008 7.213 8.010 6.934 8.010 2,606,878 +1.01(+14.45%)
Oct 27, 2008 7.137 7.508 6.968 6.998 1,901,882 -0.21(-2.92%)
Oct 24, 2008 7.149 7.586 6.950 7.209 2,266,035 -0.54(-6.94%)
Oct 23, 2008 7.494 7.903 7.149 7.747 3,530,853 +0.31(+4.15%)
Oct 22, 2008 7.498 7.883 7.285 7.438 3,708,668 -0.26(-3.36%)
Oct 21, 2008 7.636 8.054 7.594 7.697 1,976,637 +0.08(+1.00%)
Oct 20, 2008 7.725 7.741 7.223 7.620 924,114 -0.04(-0.50%)
Oct 17, 2008 7.444 8.024 7.392 7.658 1,531,553 -0.15(-1.93%)
Oct 16, 2008 7.245 7.859 6.914 7.809 2,512,346 +0.67(+9.36%)
Oct 15, 2008 7.945 8.168 7.055 7.141 2,065,667 -1.10(-13.30%)
Oct 14, 2008 9.029 9.055 7.797 8.236 2,367,390 -0.73(-8.10%)
Oct 13, 2008 8.728 9.049 8.347 8.963 2,246,478 +0.30(+3.47%)
Oct 10, 2008 7.378 8.662 7.077 8.662 3,939,643 +1.10(+14.48%)
Oct 09, 2008 8.038 8.264 7.510 7.566 2,317,784 -0.42(-5.30%)
Oct 08, 2008 8.078 8.527 7.988 7.990 1,489,946 -0.19(-2.28%)
Oct 07, 2008 8.684 8.808 8.176 8.176 1,713,116 -0.45(-5.23%)
Oct 06, 2008 8.728 8.969 8.341 8.628 1,638,027 -0.41(-4.51%)
Oct 03, 2008 9.952 9.994 9.003 9.035 2,067,730 -0.69(-7.08%)
Oct 02, 2008 10.38 10.43 9.689 9.723 1,212,974 -0.68(-6.52%)
Oct 01, 2008 10.70 10.70 10.22 10.40 942,281 -0.24(-2.24%)
Sep 30, 2008 10.49 10.82 10.38 10.64 1,785,913 +0.37(+3.64%)
Sep 29, 2008 10.56 10.74 10.27 10.27 1,539,268 -0.55(-5.08%)
Sep 26, 2008 10.20 10.83 10.18 10.82 0 +0.42(+4.07%)
Sep 25, 2008 10.22 10.56 10.12 10.39 1,413,920 +0.18(+1.79%)
Sep 24, 2008 10.26 10.51 10.03 10.21 1,372,916 -0.13(-1.28%)
Sep 23, 2008 10.16 10.59 10.13 10.34 1,430,039 +0.14(+1.40%)
Sep 22, 2008 10.77 10.87 10.20 10.20 1,683,064 -0.67(-6.19%)
Sep 19, 2008 10.66 11.23 10.47 10.87 0 +0.43(+4.09%)
Sep 18, 2008 9.844 10.45 9.319 10.45 2,333,498 +0.78(+8.09%)
Sep 17, 2008 9.786 10.01 9.601 9.666 1,637,097 -0.36(-3.64%)
Sep 16, 2008 9.481 10.06 9.481 10.03 1,763,879 +0.60(+6.33%)
Sep 15, 2008 9.581 9.992 9.433 9.433 1,835,654 -0.50(-4.99%)
Sep 12, 2008 9.816 10.05 9.816 9.928 1,145,683 -0.01(-0.06%)
Sep 11, 2008 10.03 10.08 9.748 9.934 1,102,694 -0.19(-1.92%)
Sep 10, 2008 10.00 10.23 9.914 10.13 1,445,504 +0.27(+2.70%)
Sep 09, 2008 10.23 10.35 9.792 9.862 1,417,966 -0.40(-3.89%)
Sep 08, 2008 10.31 10.37 10.12 10.26 1,684,271 +0.25(+2.52%)
Sep 05, 2008 9.916 10.08 9.754 10.01 0 -0.01(-0.06%)
Sep 04, 2008 10.18 10.25 9.996 10.01 1,550,395 -0.28(-2.71%)
Sep 03, 2008 10.10 10.32 10.07 10.29 1,086,216 +0.14(+1.42%)
Sep 02, 2008 10.11 10.39 9.958 10.15 839,811 +0.19(+1.91%)
Aug 29, 2008 9.958 10.04 9.820 9.958 915,811 -0.02(-0.20%)
Aug 28, 2008 9.684 9.978 9.670 9.978 1,236,331 +0.31(+3.17%)
Aug 27, 2008 9.565 9.718 9.517 9.672 914,235 +0.05(+0.48%)
Aug 26, 2008 9.591 9.750 9.417 9.625 809,378 +0.02(+0.25%)
Aug 25, 2008 9.834 9.834 9.601 9.601 898,624 -0.32(-3.19%)
Aug 22, 2008 9.609 9.918 9.609 9.918 1,217,807 +0.34(+3.56%)
Aug 21, 2008 9.599 9.694 9.469 9.577 762,393 -0.04(-0.40%)
Aug 20, 2008 9.814 9.820 9.569 9.615 1,678,065 -0.20(-2.06%)
Aug 19, 2008 9.826 9.880 9.666 9.818 1,366,880 -0.09(-0.95%)
Aug 18, 2008 10.07 10.12 9.806 9.912 1,222,906 -0.13(-1.28%)
Aug 15, 2008 10.26 10.36 10.01 10.04 0 -0.14(-1.40%)
Aug 14, 2008 9.832 10.19 9.832 10.18 712,984 +0.26(+2.63%)
Aug 13, 2008 9.794 10.02 9.726 9.922 1,074,517 +0.15(+1.50%)
Aug 12, 2008 9.776 9.868 9.680 9.776 892,448 -0.11(-1.07%)
Aug 11, 2008 9.816 9.982 9.714 9.882 1,071,224 +0.04(+0.45%)
Aug 08, 2008 9.475 9.838 9.449 9.838 949,900 +0.34(+3.54%)
Aug 07, 2008 9.555 9.736 9.423 9.501 607,010 -0.21(-2.17%)
Aug 06, 2008 9.760 9.796 9.639 9.712 682,407 -0.14(-1.38%)
Aug 05, 2008 9.641 9.852 9.561 9.848 1,151,884 +0.30(+3.17%)
Aug 04, 2008 9.603 9.730 9.405 9.545 927,694 -0.11(-1.10%)
Aug 01, 2008 9.613 9.702 9.301 9.651 1,012,655 +0.03(+0.29%)
Jul 31, 2008 9.521 9.714 9.433 9.623 785,197 -0.05(-0.54%)
Jul 30, 2008 9.900 9.914 9.483 9.676 1,175,107 -0.13(-1.33%)
Jul 29, 2008 9.806 9.934 9.365 9.806 1,711,386 +0.50(+5.41%)
Jul 28, 2008 9.371 9.658 9.204 9.303 1,143,518 -0.13(-1.40%)
Jul 25, 2008 9.265 9.531 9.215 9.435 929,645 +0.27(+2.95%)
Jul 24, 2008 9.748 9.748 9.090 9.164 1,131,969 -0.58(-5.93%)
Jul 23, 2008 9.603 10.02 9.461 9.742 1,336,547 +0.16(+1.67%)
Jul 22, 2008 9.046 9.621 8.972 9.581 1,721,079 +0.46(+5.03%)
Jul 21, 2008 8.916 9.148 8.788 9.122 954,295 +0.22(+2.50%)
Jul 18, 2008 9.068 9.084 8.753 8.900 881,378 -0.10(-1.07%)
Jul 17, 2008 8.998 9.044 8.601 8.996 1,194,160 +0.22(+2.47%)
Jul 16, 2008 8.551 8.810 8.280 8.780 1,960,879 +0.28(+3.25%)
Jul 15, 2008 8.224 8.695 8.198 8.503 1,675,616 +0.13(+1.60%)
Jul 14, 2008 8.846 8.854 8.252 8.369 2,068,354 -0.29(-3.40%)
Jul 11, 2008 8.513 8.796 8.379 8.663 2,919,101 +0.11(+1.27%)
Jul 10, 2008 8.230 8.820 8.174 8.555 1,511,322 +0.31(+3.82%)
Jul 09, 2008 9.104 9.108 8.218 8.240 2,966,096 -0.88(-9.69%)
Jul 08, 2008 8.635 9.132 8.519 9.124 2,367,651 +0.49(+5.69%)
Jul 07, 2008 8.806 8.884 8.623 8.633 1,869,847 -0.11(-1.28%)
Jul 04, 2008 8.800 8.876 8.691 8.745 365,269 +0.00(+0.00%)
Jul 03, 2008 8.800 8.876 8.691 8.745 365,269 -0.03(-0.34%)
Jul 02, 2008 8.822 8.944 8.762 8.776 1,160,824 -0.07(-0.79%)
Jul 01, 2008 8.723 8.870 8.557 8.846 1,430,198 +0.03(+0.30%)
Jun 30, 2008 8.890 8.928 8.743 8.820 951,441 -0.08(-0.88%)
Jun 27, 2008 9.146 9.162 8.854 8.898 1,908,037 -0.23(-2.53%)
Jun 26, 2008 9.337 9.411 9.092 9.128 976,366 -0.27(-2.92%)
Jun 25, 2008 9.213 9.529 9.213 9.403 765,556 +0.15(+1.58%)
Jun 24, 2008 9.112 9.373 9.048 9.257 1,032,042 +0.05(+0.50%)
Jun 23, 2008 9.537 9.537 9.202 9.211 1,202,282 -0.25(-2.61%)
Jun 20, 2008 9.670 9.670 9.349 9.457 1,208,742 -0.15(-1.61%)
Jun 19, 2008 9.477 9.641 9.455 9.611 744,099 +0.14(+1.44%)
Jun 18, 2008 9.613 9.645 9.461 9.475 801,721 -0.15(-1.52%)
Jun 17, 2008 9.864 9.864 9.595 9.621 758,287 -0.20(-2.06%)
Jun 16, 2008 9.647 9.824 9.627 9.824 486,793 +0.16(+1.66%)
Jun 13, 2008 9.451 9.664 9.391 9.664 680,147 +0.27(+2.92%)
Jun 12, 2008 9.597 9.730 9.365 9.389 1,096,179 -0.12(-1.22%)
Jun 11, 2008 9.599 9.660 9.431 9.505 817,475 -0.16(-1.62%)
Jun 10, 2008 9.533 9.680 9.395 9.662 965,435 +0.14(+1.43%)
Jun 09, 2008 9.748 9.840 9.497 9.525 742,762 -0.18(-1.88%)
Jun 06, 2008 10.02 10.12 9.694 9.708 586,680 -0.51(-4.95%)
Jun 05, 2008 9.932 10.21 9.932 10.21 613,201 +0.27(+2.76%)
Jun 04, 2008 9.800 10.11 9.760 9.938 807,548 +0.11(+1.12%)
Jun 03, 2008 9.820 9.862 9.682 9.828 784,853 +0.08(+0.78%)
Jun 02, 2008 9.986 9.986 9.645 9.752 930,852 -0.21(-2.09%)
May 30, 2008 10.06 10.06 9.902 9.960 831,888 -0.04(-0.42%)
May 29, 2008 10.01 10.02 9.882 10.00 1,046,494 -0.02(-0.18%)
May 28, 2008 10.07 10.12 9.896 10.02 867,678 -0.03(-0.30%)
May 27, 2008 10.00 10.10 9.894 10.05 1,373,580 -0.01(-0.14%)
May 26, 2008 9.958 10.06 9.920 10.06 0 +0.00(+0.00%)
May 23, 2008 9.958 10.06 9.920 10.06 770,066 +0.03(+0.28%)
May 22, 2008 9.898 10.11 9.864 10.04 878,883 +0.11(+1.09%)
May 21, 2008 10.08 10.11 9.854 9.928 1,105,603 -0.09(-0.88%)
May 20, 2008 9.946 10.06 9.880 10.02 866,202 -0.02(-0.16%)
May 19, 2008 10.18 10.20 9.986 10.03 870,128 -0.12(-1.17%)
May 16, 2008 10.20 10.27 10.06 10.15 795,689 -0.04(-0.35%)
May 15, 2008 10.07 10.19 9.974 10.19 650,343 +0.08(+0.77%)
May 14, 2008 10.14 10.17 10.03 10.11 470,041 -0.04(-0.41%)
May 13, 2008 10.16 10.22 10.06 10.15 808,740 -0.01(-0.14%)
May 12, 2008 9.852 10.18 9.852 10.16 892,718 +0.30(+3.01%)
May 09, 2008 9.563 9.868 9.555 9.868 384,237 +0.18(+1.86%)
May 08, 2008 9.896 9.896 9.603 9.688 864,231 -0.11(-1.15%)
May 07, 2008 10.12 10.14 9.758 9.800 1,268,020 -0.32(-3.17%)
May 06, 2008 9.960 10.13 9.842 10.12 1,335,629 +0.05(+0.54%)
May 05, 2008 10.04 10.17 10.02 10.07 599,442 -0.03(-0.30%)
May 02, 2008 10.16 10.31 10.09 10.10 1,716,030 -0.19(-1.85%)
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.