|
 Equity Residentia - [Ticker: EQR] |     | | Last Trade | 71.25 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.98 (+1.01%) | Open | 70.61 | | High | 71.29 | Low | 70.18 | | Volume | 2,534,485 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 67.81 x 300 - 67.82 x 200 | | Former Close | 70.27 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EQR quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 152,600 | 41.62 | 41.68 | 41.07 | 41.37 | 00:00:00 | | 2000-01-04 | 246,400 | 41.07 | 41.13 | 40.70 | 41.07 | 00:00:00 | | 2000-01-05 | 290,200 | 40.70 | 41.92 | 40.70 | 41.92 | 00:00:00 | | 2000-01-06 | 343,800 | 41.68 | 42.60 | 41.68 | 42.35 | 00:00:00 | | 2000-01-07 | 362,200 | 42.66 | 43.46 | 42.60 | 43.15 | 00:00:00 | | 2000-01-10 | 313,200 | 43.15 | 43.64 | 43.03 | 43.46 | 00:00:00 | | 2000-01-11 | 265,400 | 43.52 | 43.64 | 42.97 | 43.21 | 00:00:00 | | 2000-01-12 | 215,200 | 43.21 | 43.27 | 42.90 | 43.03 | 00:00:00 | | 2000-01-13 | 226,600 | 43.03 | 43.09 | 42.54 | 42.54 | 00:00:00 | | 2000-01-14 | 218,400 | 42.29 | 42.78 | 41.80 | 41.80 | 00:00:00 | | 2000-01-18 | 334,800 | 41.68 | 41.74 | 41.00 | 41.43 | 00:00:00 | | 2000-01-19 | 336,800 | 41.19 | 41.68 | 41.19 | 41.62 | 00:00:00 | | 2000-01-20 | 219,800 | 41.43 | 42.05 | 41.37 | 41.37 | 00:00:00 | | 2000-01-21 | 169,200 | 41.37 | 41.80 | 41.31 | 41.80 | 00:00:00 | | 2000-01-24 | 232,800 | 41.68 | 41.74 | 41.25 | 41.31 | 00:00:00 | | 2000-01-25 | 354,400 | 41.25 | 41.56 | 41.19 | 41.25 | 00:00:00 | | 2000-01-26 | 437,600 | 41.19 | 41.56 | 40.45 | 41.31 | 00:00:00 | | 2000-01-27 | 181,000 | 41.19 | 41.43 | 40.88 | 41.43 | 00:00:00 | | 2000-01-28 | 165,400 | 41.49 | 41.49 | 40.82 | 41.07 | 00:00:00 | | 2000-01-31 | 209,600 | 41.19 | 41.25 | 40.70 | 40.70 | 00:00:00 | | 2000-02-01 | 182,800 | 40.70 | 41.19 | 40.64 | 41.19 | 00:00:00 | | 2000-02-02 | 187,200 | 40.94 | 41.37 | 40.94 | 41.13 | 00:00:00 | | 2000-02-03 | 496,000 | 40.94 | 41.25 | 40.70 | 40.88 | 00:00:00 | | 2000-02-04 | 145,400 | 40.76 | 41.13 | 40.76 | 40.94 | 00:00:00 | | 2000-02-07 | 127,400 | 40.58 | 41.07 | 40.58 | 40.82 | 00:00:00 | | 2000-02-08 | 266,800 | 40.88 | 41.19 | 40.76 | 41.07 | 00:00:00 | | 2000-02-09 | 141,400 | 41.13 | 41.19 | 40.82 | 40.88 | 00:00:00 | | 2000-02-10 | 277,200 | 40.70 | 40.88 | 40.08 | 40.15 | 00:00:00 | | 2000-02-11 | 460,400 | 40.21 | 40.58 | 39.66 | 39.72 | 00:00:00 | | 2000-02-14 | 346,800 | 38.25 | 39.72 | 38.25 | 39.35 | 00:00:00 | | 2000-02-15 | 332,800 | 39.23 | 39.47 | 39.10 | 39.41 | 00:00:00 | | 2000-02-16 | 370,800 | 39.17 | 39.35 | 38.92 | 39.10 | 00:00:00 | | 2000-02-17 | 563,000 | 39.17 | 39.17 | 38.86 | 38.86 | 00:00:00 | | 2000-02-18 | 262,000 | 38.86 | 39.04 | 38.80 | 38.92 | 00:00:00 | | 2000-02-22 | 244,400 | 38.80 | 39.04 | 38.80 | 38.86 | 00:00:00 | | 2000-02-23 | 4,082 | 19.94 | 20.00 | 19.81 | 19.88 | 00:00:00 | | 2000-02-24 | 234,000 | 38.98 | 39.17 | 38.74 | 38.74 | 00:00:00 | | 2000-02-25 | 359,200 | 38.80 | 38.98 | 38.61 | 38.74 | 00:00:00 | | 2000-02-28 | 203,600 | 38.74 | 38.74 | 38.49 | 38.55 | 00:00:00 | | 2000-02-29 | 564,400 | 38.49 | 39.23 | 38.25 | 39.17 | 00:00:00 | | 2000-03-01 | 169,200 | 39.23 | 39.35 | 38.80 | 39.23 | 00:00:00 | | 2000-03-02 | 290,400 | 38.74 | 39.47 | 38.68 | 39.29 | 00:00:00 | | 2000-03-03 | 357,600 | 39.23 | 39.47 | 39.17 | 39.29 | 00:00:00 | | 2000-03-06 | 162,400 | 38.98 | 39.35 | 38.98 | 39.29 | 00:00:00 | | 2000-03-07 | 507,600 | 39.23 | 39.35 | 38.98 | 39.35 | 00:00:00 | | 2000-03-08 | 343,400 | 39.04 | 39.23 | 38.49 | 38.55 | 00:00:00 | | 2000-03-09 | 627,600 | 38.55 | 38.98 | 38.55 | 38.61 | 00:00:00 | | 2000-03-10 | 485,600 | 38.49 | 38.80 | 38.25 | 38.61 | 00:00:00 | | 2000-03-13 | 186,800 | 38.37 | 38.49 | 38.12 | 38.43 | 00:00:00 | | 2000-03-14 | 324,400 | 38.55 | 38.74 | 38.25 | 38.31 | 00:00:00 | | 2000-03-15 | 739,200 | 38.43 | 38.61 | 38.37 | 38.55 | 00:00:00 | | 2000-03-16 | 351,600 | 38.69 | 39.50 | 38.69 | 39.25 | 00:00:00 | | 2000-03-17 | 449,200 | 39.31 | 39.69 | 39.06 | 39.69 | 00:00:00 | | 2000-03-20 | 266,400 | 39.44 | 39.88 | 39.25 | 39.50 | 00:00:00 | | 2000-03-21 | 135,200 | 39.38 | 40.00 | 39.13 | 40.00 | 00:00:00 | | 2000-03-22 | 282,400 | 40.12 | 40.19 | 39.88 | 39.94 | 00:00:00 | | 2000-03-23 | 177,600 | 39.94 | 40.19 | 39.88 | 40.19 | 00:00:00 | | 2000-03-24 | 432,800 | 40.00 | 40.37 | 40.00 | 40.37 | 00:00:00 | | 2000-03-27 | 583,200 | 39.94 | 40.37 | 39.75 | 39.81 | 00:00:00 | | 2000-03-28 | 151,200 | 39.88 | 40.19 | 39.75 | 39.88 | 00:00:00 | | 2000-03-29 | 178,000 | 40.25 | 40.25 | 39.94 | 40.19 | 00:00:00 | | 2000-03-30 | 473,600 | 40.31 | 40.44 | 40.00 | 40.44 | 00:00:00 | | 2000-03-31 | 339,200 | 40.31 | 40.50 | 40.00 | 40.19 | 00:00:00 | | 2000-04-03 | 604,400 | 40.25 | 41.00 | 40.00 | 40.56 | 00:00:00 | | 2000-04-04 | 530,800 | 40.75 | 41.44 | 40.37 | 40.88 | 00:00:00 | | 2000-04-05 | 846,000 | 40.88 | 41.62 | 40.88 | 41.31 | 00:00:00 | | 2000-04-06 | 481,600 | 41.25 | 41.69 | 41.00 | 41.44 | 00:00:00 | | 2000-04-07 | 277,200 | 42.13 | 42.25 | 41.69 | 42.13 | 00:00:00 | | 2000-04-10 | 580,800 | 42.62 | 43.00 | 42.13 | 42.88 | 00:00:00 | | 2000-04-11 | 583,600 | 43.12 | 43.12 | 42.56 | 42.81 | 00:00:00 | | 2000-04-12 | 1,200,800 | 42.88 | 43.44 | 42.69 | 43.37 | 00:00:00 | | 2000-04-13 | 914,400 | 43.50 | 44.19 | 43.31 | 43.88 | 00:00:00 | | 2000-04-14 | 556,000 | 43.94 | 44.31 | 43.25 | 43.81 | 00:00:00 | | 2000-04-17 | 303,000 | 44.00 | 44.00 | 42.75 | 43.75 | 00:00:00 | | 2000-04-18 | 803,600 | 43.75 | 44.44 | 43.69 | 44.38 | 00:00:00 | | 2000-04-19 | 356,400 | 44.31 | 44.44 | 43.88 | 44.38 | 00:00:00 | | 2000-04-20 | 242,000 | 44.12 | 44.31 | 44.00 | 44.19 | 00:00:00 | | 2000-04-24 | 460,000 | 44.25 | 44.81 | 44.25 | 44.81 | 00:00:00 | | 2000-04-25 | 226,400 | 44.94 | 44.94 | 44.56 | 44.75 | 00:00:00 | | 2000-04-26 | 623,200 | 44.94 | 45.13 | 44.75 | 45.13 | 00:00:00 | | 2000-04-27 | 220,600 | 44.75 | 45.50 | 44.75 | 45.25 | 00:00:00 | | 2000-04-28 | 212,400 | 45.00 | 45.50 | 45.00 | 45.50 | 00:00:00 | | 2000-05-01 | 427,400 | 45.44 | 46.00 | 45.38 | 45.88 | 00:00:00 | | 2000-05-02 | 480,400 | 46.00 | 47.00 | 45.88 | 46.37 | 00:00:00 | | 2000-05-03 | 594,400 | 46.81 | 46.94 | 45.06 | 46.00 | 00:00:00 | | 2000-05-04 | 365,800 | 46.00 | 46.31 | 45.50 | 46.31 | 00:00:00 | | 2000-05-05 | 354,800 | 46.19 | 46.44 | 46.00 | 46.31 | 00:00:00 | | 2000-05-08 | 191,200 | 46.25 | 46.44 | 46.06 | 46.37 | 00:00:00 | | 2000-05-09 | 356,000 | 46.50 | 46.69 | 46.25 | 46.56 | 00:00:00 | | 2000-05-10 | 466,000 | 46.81 | 46.81 | 46.19 | 46.25 | 00:00:00 | | 2000-05-11 | 271,400 | 46.44 | 46.69 | 45.81 | 46.00 | 00:00:00 | | 2000-05-12 | 275,000 | 45.62 | 45.81 | 45.25 | 45.69 | 00:00:00 | | 2000-05-15 | 316,400 | 45.50 | 45.94 | 45.38 | 45.94 | 00:00:00 | | 2000-05-16 | 283,800 | 46.00 | 46.06 | 45.88 | 45.94 | 00:00:00 | | 2000-05-17 | 159,400 | 45.75 | 46.12 | 45.69 | 45.94 | 00:00:00 | | 2000-05-18 | 356,800 | 46.00 | 46.37 | 45.75 | 46.19 | 00:00:00 | | 2000-05-19 | 314,400 | 46.00 | 46.19 | 45.81 | 45.94 | 00:00:00 | | 2000-05-22 | 307,400 | 45.94 | 46.00 | 45.56 | 45.88 | 00:00:00 | | 2000-05-23 | 496,600 | 45.81 | 45.94 | 45.62 | 45.75 | 00:00:00 | | 2000-05-24 | 385,000 | 45.62 | 45.75 | 44.75 | 45.00 | 00:00:00 | | 2000-05-25 | 402,400 | 45.00 | 45.06 | 44.62 | 44.75 | 00:00:00 | | 2000-05-26 | 233,200 | 44.62 | 44.81 | 44.31 | 44.56 | 00:00:00 | | 2000-05-30 | 320,400 | 44.44 | 44.62 | 44.31 | 44.44 | 00:00:00 | | 2000-05-31 | 223,200 | 44.50 | 44.69 | 44.31 | 44.62 | 00:00:00 | | 2000-06-01 | 140,000 | 44.38 | 44.87 | 44.38 | 44.56 | 00:00:00 | | 2000-06-02 | 3,132 | 22.22 | 22.44 | 22.03 | 22.28 | 00:00:00 | | 2000-06-05 | 225,400 | 44.75 | 45.12 | 44.31 | 44.94 | 00:00:00 | | 2000-06-06 | 296,800 | 44.81 | 45.56 | 44.50 | 45.31 | 00:00:00 | | 2000-06-07 | 425,400 | 45.56 | 46.25 | 45.50 | 46.25 | 00:00:00 | | 2000-06-08 | 240,600 | 46.44 | 46.44 | 46.06 | 46.38 | 00:00:00 | | 2000-06-09 | 346,400 | 46.38 | 46.75 | 46.38 | 46.56 | 00:00:00 | | 2000-06-12 | 87,600 | 46.44 | 46.75 | 46.44 | 46.53 | 00:00:00 | | 2000-06-13 | 239,600 | 46.81 | 46.88 | 46.38 | 46.78 | 00:00:00 | | 2000-06-14 | 711,400 | 46.94 | 48.50 | 46.88 | 48.16 | 00:00:00 | | 2000-06-15 | 493,200 | 48.19 | 48.38 | 47.19 | 47.38 | 00:00:00 | | 2000-06-16 | 366,600 | 46.62 | 46.88 | 46.06 | 46.88 | 00:00:00 | | 2000-06-19 | 315,600 | 46.94 | 46.94 | 46.19 | 46.38 | 00:00:00 | | 2000-06-20 | 468,600 | 46.19 | 47.25 | 46.19 | 47.25 | 00:00:00 | | 2000-06-21 | 244,200 | 46.75 | 47.00 | 46.50 | 46.81 | 00:00:00 | | 2000-06-22 | 210,400 | 47.00 | 47.19 | 46.75 | 47.00 | 00:00:00 | | 2000-06-23 | 147,200 | 46.75 | 47.06 | 46.75 | 46.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
