ELS: Historical Prices for EQUITY LIFESTYLE PRP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	48.00	48.27	47.29	47.59	166,200	47.59
24-Nov-09	48.18	48.18	47.34	47.80	225,700	47.80
23-Nov-09	48.72	49.27	47.85	48.28	193,300	48.28
20-Nov-09	48.13	48.44	47.49	47.78	225,700	47.78
19-Nov-09	48.93	49.00	48.10	48.29	275,200	48.29
18-Nov-09	48.91	49.76	48.44	49.60	293,100	49.60
17-Nov-09	49.22	49.98	48.63	48.75	316,600	48.75
16-Nov-09	47.55	49.77	47.55	49.38	406,600	49.38
13-Nov-09	47.16	47.70	46.55	47.67	234,900	47.67
12-Nov-09	47.62	47.78	46.85	46.95	219,100	46.95
11-Nov-09	46.65	47.73	46.54	47.66	347,700	47.66
10-Nov-09	47.40	47.40	45.56	46.16	616,700	46.16
9-Nov-09	46.54	47.87	46.50	47.77	301,400	47.77
6-Nov-09	45.97	46.53	45.27	45.92	306,300	45.92
5-Nov-09	46.19	46.72	45.66	46.60	334,800	46.60
4-Nov-09	47.54	47.69	45.41	45.61	588,800	45.61
3-Nov-09	46.58	47.24	45.97	46.96	471,000	46.96
2-Nov-09	46.40	47.15	45.08	46.69	582,800	46.69
30-Oct-09	45.98	47.40	45.52	46.45	721,000	46.45
29-Oct-09	46.22	46.84	45.77	46.52	533,700	46.52
28-Oct-09	46.14	46.73	45.29	45.63	593,400	45.63
27-Oct-09	46.20	47.06	45.85	46.13	549,900	46.13
26-Oct-09	46.00	47.09	46.00	46.21	321,000	46.21
23-Oct-09	46.27	46.71	45.48	46.03	279,300	46.03
22-Oct-09	45.05	46.53	45.05	46.15	528,100	46.15
21-Oct-09	46.01	46.94	45.11	45.16	414,700	45.16
20-Oct-09	45.39	46.98	44.61	46.19	368,900	46.19
19-Oct-09	45.00	45.74	44.13	45.11	242,800	45.11
16-Oct-09	44.54	45.05	43.97	44.46	214,700	44.46
15-Oct-09	45.07	45.31	44.62	45.05	178,600	45.05
14-Oct-09	45.21	45.71	44.56	45.66	299,200	45.66
13-Oct-09	44.91	45.20	43.90	44.34	157,400	44.34
12-Oct-09	45.63	46.36	44.75	45.03	153,100	45.03
9-Oct-09	45.21	45.92	44.81	45.84	150,000	45.84
8-Oct-09	44.89	45.70	44.68	45.38	233,500	45.38
7-Oct-09	44.23	44.72	43.43	44.32	179,800	44.32
6-Oct-09	43.91	44.47	43.45	44.23	381,800	44.23
5-Oct-09	42.69	43.96	42.50	43.41	570,500	43.41
2-Oct-09	40.59	42.22	40.36	41.60	552,200	41.60
1-Oct-09	42.60	42.72	41.12	41.17	365,800	41.17
30-Sep-09	43.50	43.92	42.25	42.79	248,500	42.79
29-Sep-09	44.20	44.64	43.26	43.28	143,700	43.28
28-Sep-09	43.08	44.38	42.83	44.27	211,200	44.27
25-Sep-09	42.96	43.32	42.19	42.88	272,700	42.88
24-Sep-09	45.16	45.48	42.88	42.99	413,900	42.99
23-Sep-09	46.98	47.48	44.71	44.79	371,300	44.79
23-Sep-09	$ 0.30 Dividend
22-Sep-09	46.21	47.46	46.02	47.10	327,700	46.80
21-Sep-09	45.33	46.23	45.29	45.76	413,200	45.47
18-Sep-09	47.03	47.03	45.31	45.80	372,000	45.51
17-Sep-09	44.65	46.74	44.65	45.25	269,300	44.96
16-Sep-09	43.96	45.26	43.61	45.23	349,200	44.94
15-Sep-09	43.81	43.95	42.32	43.71	737,300	43.43
14-Sep-09	41.70	43.74	41.70	43.65	205,600	43.37
11-Sep-09	42.79	43.02	42.16	42.51	159,300	42.24
10-Sep-09	42.14	42.95	41.19	42.81	282,400	42.54
9-Sep-09	41.67	42.39	40.84	42.17	157,400	41.90
8-Sep-09	40.24	41.73	39.79	41.59	228,100	41.33
4-Sep-09	39.07	39.84	38.57	39.80	154,900	39.55
3-Sep-09	38.28	39.26	37.77	39.24	301,200	38.99
2-Sep-09	38.30	38.40	37.69	38.01	315,700	37.77
1-Sep-09	39.88	40.35	38.31	38.52	443,300	38.27
31-Aug-09	40.78	41.07	39.74	40.25	442,300	39.99
28-Aug-09	42.28	42.55	40.81	41.31	306,700	41.05
27-Aug-09	41.74	42.05	40.77	42.02	240,500	41.75
26-Aug-09	41.61	41.83	41.11	41.76	226,700	41.49
25-Aug-09	41.36	42.50	41.35	41.51	279,300	41.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions