TR4DER - Equity Residentia [EQR] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	904,600	32.34	32.48	32.25	32.28	00:00:00
2004-10-14	771,700	32.43	32.68	32.29	32.68	00:00:00
2004-10-15	1,100,500	32.93	33.25	32.70	33.17	00:00:00
2004-10-18	901,800	33.12	33.56	33.07	33.38	00:00:00
2004-10-19	1,265,700	33.39	33.94	32.95	32.99	00:00:00
2004-10-20	1,185,000	32.90	33.00	32.22	32.88	00:00:00
2004-10-21	1,247,600	32.98	33.70	32.79	33.70	00:00:00
2004-10-22	815,300	33.74	34.02	33.48	33.54	00:00:00
2004-10-25	720,700	33.45	33.46	32.92	32.96	00:00:00
2004-10-26	870,700	32.99	33.51	32.91	33.51	00:00:00
2004-10-27	710,700	33.41	33.79	33.36	33.79	00:00:00
2004-10-28	907,600	33.60	33.77	33.40	33.60	00:00:00
2004-10-29	1,059,300	33.65	33.75	33.25	33.35	00:00:00
2004-11-01	1,057,200	33.55	33.86	33.51	33.75	00:00:00
2004-11-02	1,476,400	33.75	33.80	32.90	32.97	00:00:00
2004-11-03	1,243,800	33.63	33.63	32.58	33.13	00:00:00
2004-11-04	1,218,100	33.32	33.50	33.14	33.50	00:00:00
2004-11-05	1,643,600	33.49	33.49	32.36	33.00	00:00:00
2004-11-08	1,078,500	33.10	33.60	33.00	33.46	00:00:00
2004-11-09	1,104,200	33.55	33.57	33.06	33.24	00:00:00
2004-11-10	632,600	33.20	33.65	33.09	33.50	00:00:00
2004-11-11	625,100	33.60	34.00	33.54	33.94	00:00:00
2004-11-12	1,151,200	33.84	34.83	33.74	34.73	00:00:00
2004-11-15	1,469,800	34.72	35.35	34.65	34.88	00:00:00
2004-11-16	1,277,400	34.88	35.09	34.50	34.60	00:00:00
2004-11-17	1,165,900	34.60	35.05	33.45	33.57	00:00:00
2004-11-18	1,167,600	33.76	34.06	33.05	33.57	00:00:00
2004-11-19	818,300	33.70	33.75	33.11	33.11	00:00:00
2004-11-22	803,500	32.92	33.38	32.90	33.26	00:00:00
2004-11-23	1,095,300	33.27	33.38	32.91	33.37	00:00:00
2004-11-24	1,412,800	33.47	34.25	33.43	34.19	00:00:00
2004-11-26	548,500	34.29	34.33	33.84	33.89	00:00:00
2004-11-29	950,300	33.95	34.15	33.51	33.76	00:00:00
2004-11-30	1,084,500	33.95	33.95	33.50	33.71	00:00:00
2004-12-01	1,084,100	33.81	34.50	33.68	34.38	00:00:00
2004-12-02	1,309,600	34.38	34.40	33.84	34.15	00:00:00
2004-12-03	1,277,300	34.15	34.78	34.15	34.78	00:00:00
2004-12-06	1,483,900	34.70	35.25	34.58	35.06	00:00:00
2004-12-07	754,100	35.06	35.06	34.55	34.62	00:00:00
2004-12-08	1,093,100	34.62	34.99	34.48	34.98	00:00:00
2004-12-09	1,177,400	34.90	35.57	34.72	35.52	00:00:00
2004-12-10	1,166,600	36.16	36.16	35.28	35.88	00:00:00
2004-12-13	787,100	35.98	36.11	35.74	35.90	00:00:00
2004-12-14	1,409,000	36.00	36.17	35.80	36.02	00:00:00
2004-12-15	887,900	35.65	35.98	35.39	35.75	00:00:00
2004-12-16	993,700	35.75	35.96	35.27	35.36	00:00:00
2004-12-17	1,585,300	35.37	35.75	34.95	35.75	00:00:00
2004-12-20	859,200	35.75	35.77	35.18	35.65	00:00:00
2004-12-21	1,207,500	35.60	36.25	35.48	36.20	00:00:00
2004-12-22	877,000	36.23	36.48	36.12	36.40	00:00:00
2004-12-23	826,600	36.40	36.49	35.96	36.00	00:00:00
2004-12-27	645,100	36.01	36.14	35.65	36.10	00:00:00
2004-12-28	803,800	36.04	36.32	35.96	36.11	00:00:00
2004-12-29	546,300	36.12	36.49	36.04	36.45	00:00:00
2004-12-30	483,400	36.55	36.63	36.33	36.57	00:00:00
2004-12-31	1,433,700	36.61	36.75	36.16	36.18	00:00:00
2005-01-03	1,549,200	36.02	36.37	35.30	35.45	00:00:00
2005-01-04	1,101,700	35.60	35.94	35.19	35.23	00:00:00
2005-01-05	2,217,500	35.22	35.30	33.69	34.10	00:00:00
2005-01-06	1,489,900	34.15	34.59	33.95	34.10	00:00:00
2005-01-07	1,199,000	34.20	34.32	33.85	33.95	00:00:00
2005-01-10	928,500	34.05	34.18	33.74	33.75	00:00:00
2005-01-11	1,106,100	33.70	33.88	33.34	33.36	00:00:00
2005-01-12	1,091,000	33.31	33.44	32.69	33.33	00:00:00
2005-01-13	1,513,000	33.33	34.08	33.33	33.63	00:00:00
2005-01-14	1,020,300	33.80	34.19	33.64	33.84	00:00:00
2005-01-18	785,600	33.85	34.20	33.57	34.20	00:00:00
2005-01-19	1,205,500	34.22	34.65	34.01	34.22	00:00:00
2005-01-20	950,700	34.22	34.33	33.76	33.90	00:00:00
2005-01-21	757,300	33.81	34.06	33.62	33.71	00:00:00
2005-01-24	971,300	33.78	34.00	33.21	33.30	00:00:00
2005-01-25	1,465,200	33.31	33.51	32.57	32.61	00:00:00
2005-01-26	1,403,600	32.60	32.91	32.35	32.48	00:00:00
2005-01-27	2,143,900	32.18	32.31	31.84	31.97	00:00:00
2005-01-28	2,190,700	31.82	32.11	31.72	31.83	00:00:00
2005-01-31	2,048,100	31.83	32.12	31.06	31.54	00:00:00
2005-02-01	1,425,700	31.56	32.20	31.44	32.06	00:00:00
2005-02-02	1,658,600	31.85	32.32	31.61	32.00	00:00:00
2005-02-03	1,036,000	31.80	32.43	31.75	31.76	00:00:00
2005-02-04	2,393,200	32.05	32.28	31.24	32.21	00:00:00
2005-02-07	1,020,500	32.11	32.70	32.00	32.21	00:00:00
2005-02-08	1,053,100	32.21	32.35	32.10	32.32	00:00:00
2005-02-09	1,131,300	32.42	32.80	32.31	32.68	00:00:00
2005-02-10	833,100	32.74	32.93	32.50	32.88	00:00:00
2005-02-11	759,300	32.88	32.99	32.53	32.93	00:00:00
2005-02-14	697,600	32.98	33.15	32.71	32.86	00:00:00
2005-02-15	1,143,800	32.96	33.31	32.86	33.10	00:00:00
2005-02-16	851,600	33.09	33.45	32.75	33.22	00:00:00
2005-02-17	1,510,600	33.34	33.64	33.24	33.55	00:00:00
2005-02-18	1,258,900	33.56	33.71	33.02	33.39	00:00:00
2005-02-22	1,230,000	33.39	33.39	32.50	32.59	00:00:00
2005-02-23	1,398,500	32.34	32.70	31.87	32.05	00:00:00
2005-02-24	699,300	32.05	32.22	31.95	32.15	00:00:00
2005-02-25	1,189,600	31.97	32.86	31.97	32.82	00:00:00
2005-02-28	1,338,700	32.77	32.85	32.28	32.81	00:00:00
2005-03-01	857,400	32.81	33.20	32.75	33.05	00:00:00
2005-03-02	663,500	32.95	33.12	32.54	32.93	00:00:00
2005-03-03	614,100	32.95	33.29	32.91	33.25	00:00:00
2005-03-04	1,307,200	33.27	34.06	33.27	34.01	00:00:00
2005-03-07	873,100	34.24	34.46	33.80	34.17	00:00:00
2005-03-08	934,700	34.15	34.25	33.88	34.16	00:00:00
2005-03-09	1,132,700	33.96	33.96	32.90	32.95	00:00:00
2005-03-10	1,087,600	33.12	33.53	32.80	33.46	00:00:00
2005-03-11	1,135,400	33.37	33.38	32.43	32.43	00:00:00
2005-03-14	803,500	32.53	33.19	32.40	33.19	00:00:00
2005-03-15	1,236,000	33.39	33.67	32.90	33.30	00:00:00
2005-03-16	1,805,500	32.94	32.98	32.05	32.23	00:00:00
2005-03-17	796,200	32.25	32.64	32.25	32.53	00:00:00
2005-03-18	1,179,500	32.62	32.67	32.12	32.30	00:00:00
2005-03-21	669,600	32.15	32.29	31.75	31.87	00:00:00
2005-03-22	1,208,200	31.91	32.39	31.20	31.20	00:00:00
2005-03-23	1,307,900	31.21	31.77	30.70	31.44	00:00:00
2005-03-24	894,500	31.59	32.15	31.27	31.27	00:00:00
2005-03-28	1,282,500	31.90	31.90	31.39	31.39	00:00:00
2005-03-29	915,300	31.29	31.83	31.28	31.55	00:00:00
2005-03-30	1,065,100	31.60	32.25	31.60	32.25	00:00:00
2005-03-31	1,226,700	32.35	32.84	32.18	32.21	00:00:00
2005-04-01	1,422,900	33.00	33.00	31.86	32.10	00:00:00
2005-04-04	1,837,800	31.98	32.06	31.70	31.85	00:00:00
2005-04-05	886,000	31.87	31.98	31.67	31.86	00:00:00
2005-04-06	1,111,400	31.98	32.35	31.96	32.20	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>