|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 762,800 | 37.23 | 37.55 | 37.23 | 37.35 | 00:00:00 | | 2005-09-27 | 1,458,200 | 37.36 | 37.50 | 36.74 | 37.30 | 00:00:00 | | 2005-09-28 | 1,330,900 | 37.30 | 37.40 | 36.54 | 36.94 | 00:00:00 | | 2005-09-29 | 1,461,300 | 36.70 | 37.40 | 36.51 | 37.03 | 00:00:00 | | 2005-09-30 | 1,309,100 | 37.04 | 37.95 | 36.99 | 37.85 | 00:00:00 | | 2005-10-03 | 1,599,400 | 37.80 | 38.43 | 37.70 | 38.29 | 00:00:00 | | 2005-10-04 | 1,343,100 | 38.29 | 38.29 | 37.72 | 37.75 | 00:00:00 | | 2005-10-05 | 1,977,100 | 37.55 | 37.61 | 37.10 | 37.40 | 00:00:00 | | 2005-10-06 | 1,647,300 | 37.40 | 37.87 | 36.94 | 37.48 | 00:00:00 | | 2005-10-07 | 2,251,500 | 37.15 | 37.25 | 36.62 | 36.95 | 00:00:00 | | 2005-10-10 | 1,168,800 | 37.00 | 37.00 | 36.41 | 36.58 | 00:00:00 | | 2005-10-11 | 1,790,800 | 36.75 | 36.97 | 36.33 | 36.62 | 00:00:00 | | 2005-10-12 | 1,476,800 | 36.42 | 36.57 | 35.61 | 36.00 | 00:00:00 | | 2005-10-13 | 1,144,300 | 35.95 | 36.48 | 35.52 | 36.04 | 00:00:00 | | 2005-10-14 | 1,171,100 | 36.34 | 37.12 | 36.30 | 37.05 | 00:00:00 | | 2005-10-17 | 867,100 | 37.05 | 37.44 | 36.88 | 37.40 | 00:00:00 | | 2005-10-18 | 1,129,300 | 37.30 | 37.81 | 37.03 | 37.31 | 00:00:00 | | 2005-10-19 | 1,526,900 | 37.15 | 38.04 | 36.81 | 38.03 | 00:00:00 | | 2005-10-20 | 1,344,700 | 38.01 | 38.19 | 37.37 | 37.47 | 00:00:00 | | 2005-10-21 | 1,705,900 | 37.60 | 38.05 | 37.42 | 38.04 | 00:00:00 | | 2005-10-24 | 1,394,100 | 38.29 | 39.06 | 38.24 | 38.80 | 00:00:00 | | 2005-10-25 | 1,777,700 | 38.70 | 38.97 | 38.35 | 38.82 | 00:00:00 | | 2005-10-26 | 1,311,700 | 38.60 | 39.28 | 38.50 | 38.82 | 00:00:00 | | 2005-10-27 | 1,116,200 | 38.80 | 38.91 | 38.29 | 38.30 | 00:00:00 | | 2005-10-28 | 1,964,800 | 38.64 | 39.54 | 38.45 | 39.48 | 00:00:00 | | 2005-10-31 | 2,026,900 | 39.73 | 39.75 | 39.12 | 39.25 | 00:00:00 | | 2005-11-01 | 3,406,300 | 38.25 | 38.45 | 37.50 | 37.93 | 00:00:00 | | 2005-11-02 | 1,633,400 | 38.13 | 38.54 | 37.71 | 38.52 | 00:00:00 | | 2005-11-03 | 1,483,000 | 38.50 | 38.64 | 37.77 | 38.05 | 00:00:00 | | 2005-11-04 | 1,472,200 | 38.10 | 38.12 | 37.68 | 37.92 | 00:00:00 | | 2005-11-07 | 1,706,900 | 37.95 | 38.20 | 37.70 | 38.00 | 00:00:00 | | 2005-11-08 | 3,497,700 | 37.70 | 37.99 | 37.31 | 37.88 | 00:00:00 | | 2005-11-09 | 1,435,500 | 37.95 | 38.84 | 37.89 | 38.61 | 00:00:00 | | 2005-11-10 | 1,770,400 | 38.73 | 39.50 | 38.47 | 39.45 | 00:00:00 | | 2005-11-11 | 866,600 | 39.40 | 40.15 | 39.20 | 39.81 | 00:00:00 | | 2005-11-14 | 1,437,900 | 39.81 | 40.52 | 39.66 | 39.91 | 00:00:00 | | 2005-11-15 | 1,222,700 | 39.66 | 40.00 | 39.55 | 39.68 | 00:00:00 | | 2005-11-16 | 1,083,000 | 39.74 | 39.86 | 39.51 | 39.74 | 00:00:00 | | 2005-11-17 | 1,484,400 | 39.75 | 40.26 | 39.64 | 40.14 | 00:00:00 | | 2005-11-18 | 1,115,600 | 40.45 | 40.45 | 40.06 | 40.33 | 00:00:00 | | 2005-11-21 | 1,063,800 | 40.33 | 40.83 | 40.29 | 40.83 | 00:00:00 | | 2005-11-22 | 1,344,700 | 40.88 | 41.66 | 40.79 | 41.65 | 00:00:00 | | 2005-11-23 | 1,747,700 | 41.85 | 42.17 | 41.60 | 41.99 | 00:00:00 | | 2005-11-25 | 398,900 | 42.09 | 42.11 | 41.73 | 41.88 | 00:00:00 | | 2005-11-28 | 1,073,500 | 41.95 | 41.95 | 41.50 | 41.53 | 00:00:00 | | 2005-11-29 | 1,413,800 | 41.53 | 41.68 | 41.15 | 41.17 | 00:00:00 | | 2005-11-30 | 1,345,200 | 41.42 | 41.44 | 40.71 | 40.76 | 00:00:00 | | 2005-12-01 | 1,766,700 | 41.15 | 41.27 | 40.96 | 41.05 | 00:00:00 | | 2005-12-02 | 1,137,900 | 41.00 | 41.01 | 40.65 | 40.90 | 00:00:00 | | 2005-12-05 | 1,117,600 | 41.05 | 41.05 | 40.28 | 40.60 | 00:00:00 | | 2005-12-06 | 1,299,000 | 40.80 | 40.86 | 40.50 | 40.55 | 00:00:00 | | 2005-12-07 | 996,800 | 40.55 | 40.65 | 40.18 | 40.40 | 00:00:00 | | 2005-12-08 | 1,732,100 | 40.35 | 40.75 | 40.06 | 40.37 | 00:00:00 | | 2005-12-09 | 1,138,400 | 40.70 | 40.70 | 40.25 | 40.50 | 00:00:00 | | 2005-12-12 | 1,967,200 | 40.05 | 40.57 | 40.05 | 40.45 | 00:00:00 | | 2005-12-13 | 1,243,200 | 40.50 | 40.86 | 40.35 | 40.80 | 00:00:00 | | 2005-12-14 | 1,255,100 | 40.90 | 40.94 | 40.60 | 40.67 | 00:00:00 | | 2005-12-15 | 1,518,600 | 40.02 | 40.40 | 39.50 | 39.59 | 00:00:00 | | 2005-12-16 | 1,573,500 | 39.75 | 40.13 | 39.72 | 39.86 | 00:00:00 | | 2005-12-19 | 1,058,700 | 39.77 | 39.84 | 39.25 | 39.30 | 00:00:00 | | 2005-12-20 | 1,120,300 | 39.40 | 39.69 | 39.28 | 39.62 | 00:00:00 | | 2005-12-21 | 939,400 | 39.87 | 40.07 | 39.75 | 39.92 | 00:00:00 | | 2005-12-22 | 1,142,800 | 39.92 | 40.07 | 39.44 | 39.99 | 00:00:00 | | 2005-12-23 | 592,800 | 39.93 | 40.18 | 39.90 | 40.11 | 00:00:00 | | 2005-12-27 | 953,300 | 40.11 | 40.34 | 39.31 | 40.06 | 00:00:00 | | 2005-12-28 | 961,100 | 40.30 | 40.34 | 39.52 | 39.68 | 00:00:00 | | 2005-12-29 | 919,800 | 39.79 | 39.97 | 39.26 | 39.29 | 00:00:00 | | 2005-12-30 | 831,600 | 39.10 | 39.38 | 38.95 | 39.12 | 00:00:00 | | 2006-01-03 | 1,936,600 | 39.30 | 40.05 | 38.84 | 39.99 | 00:00:00 | | 2006-01-04 | 1,261,000 | 39.99 | 40.34 | 39.85 | 40.13 | 00:00:00 | | 2006-01-05 | 1,771,700 | 40.21 | 40.52 | 40.02 | 40.21 | 00:00:00 | | 2006-01-06 | 1,626,800 | 40.40 | 40.90 | 40.40 | 40.89 | 00:00:00 | | 2006-01-09 | 1,445,300 | 41.15 | 41.30 | 40.97 | 41.29 | 00:00:00 | | 2006-01-10 | 1,616,400 | 41.20 | 41.89 | 41.07 | 41.61 | 00:00:00 | | 2006-01-11 | 1,412,300 | 41.71 | 41.71 | 41.21 | 41.39 | 00:00:00 | | 2006-01-12 | 1,292,300 | 41.45 | 41.49 | 40.95 | 41.00 | 00:00:00 | | 2006-01-13 | 1,723,000 | 41.15 | 41.15 | 40.40 | 40.57 | 00:00:00 | | 2006-01-17 | 1,154,200 | 40.50 | 40.65 | 40.25 | 40.49 | 00:00:00 | | 2006-01-18 | 1,604,000 | 40.47 | 40.68 | 40.36 | 40.64 | 00:00:00 | | 2006-01-19 | 955,400 | 40.76 | 41.38 | 40.64 | 41.25 | 00:00:00 | | 2006-01-20 | 1,166,800 | 41.25 | 41.50 | 40.77 | 40.79 | 00:00:00 | | 2006-01-23 | 738,800 | 40.79 | 41.17 | 40.79 | 40.99 | 00:00:00 | | 2006-01-24 | 1,088,500 | 40.99 | 41.53 | 40.99 | 41.35 | 00:00:00 | | 2006-01-25 | 1,264,500 | 41.80 | 42.06 | 41.46 | 41.64 | 00:00:00 | | 2006-01-26 | 1,320,500 | 41.90 | 42.02 | 41.73 | 41.82 | 00:00:00 | | 2006-01-27 | 1,835,400 | 41.92 | 42.83 | 41.92 | 42.59 | 00:00:00 | | 2006-01-30 | 1,149,200 | 42.59 | 42.74 | 42.22 | 42.45 | 00:00:00 | | 2006-01-31 | 1,396,200 | 42.27 | 42.69 | 42.17 | 42.41 | 00:00:00 | | 2006-02-01 | 2,255,400 | 42.50 | 43.35 | 42.35 | 43.07 | 00:00:00 | | 2006-02-02 | 2,347,300 | 43.01 | 43.36 | 42.95 | 43.03 | 00:00:00 | | 2006-02-03 | 1,685,100 | 42.66 | 43.11 | 41.94 | 42.80 | 00:00:00 | | 2006-02-06 | 2,142,000 | 42.74 | 43.22 | 42.74 | 43.12 | 00:00:00 | | 2006-02-07 | 1,734,700 | 42.97 | 43.47 | 42.96 | 43.31 | 00:00:00 | | 2006-02-08 | 1,587,500 | 43.25 | 43.25 | 42.78 | 43.14 | 00:00:00 | | 2006-02-09 | 1,234,300 | 43.10 | 43.61 | 43.00 | 43.30 | 00:00:00 | | 2006-02-10 | 1,196,600 | 43.23 | 43.75 | 43.08 | 43.45 | 00:00:00 | | 2006-02-13 | 902,700 | 43.45 | 43.79 | 43.30 | 43.73 | 00:00:00 | | 2006-02-14 | 1,404,700 | 43.78 | 44.11 | 43.00 | 44.08 | 00:00:00 | | 2006-02-15 | 1,668,700 | 44.00 | 45.00 | 43.95 | 44.87 | 00:00:00 | | 2006-02-16 | 826,900 | 44.82 | 45.12 | 44.70 | 45.00 | 00:00:00 | | 2006-02-17 | 1,385,000 | 45.00 | 45.30 | 44.75 | 45.25 | 00:00:00 | | 2006-02-21 | 1,275,100 | 45.25 | 45.70 | 45.07 | 45.63 | 00:00:00 | | 2006-02-22 | 1,498,400 | 45.80 | 46.21 | 44.91 | 46.15 | 00:00:00 | | 2006-02-23 | 936,500 | 46.15 | 46.27 | 45.81 | 46.06 | 00:00:00 | | 2006-02-24 | 796,900 | 45.97 | 46.10 | 45.68 | 45.91 | 00:00:00 | | 2006-02-27 | 1,040,800 | 46.00 | 46.10 | 45.65 | 45.86 | 00:00:00 | | 2006-02-28 | 3,048,700 | 45.90 | 46.00 | 45.12 | 45.28 | 00:00:00 | | 2006-03-01 | 1,658,300 | 45.28 | 45.40 | 44.50 | 44.96 | 00:00:00 | | 2006-03-02 | 1,571,300 | 44.80 | 44.89 | 44.45 | 44.65 | 00:00:00 | | 2006-03-03 | 2,472,800 | 44.30 | 44.40 | 43.74 | 44.02 | 00:00:00 | | 2006-03-06 | 1,475,600 | 44.02 | 45.43 | 44.01 | 45.26 | 00:00:00 | | 2006-03-07 | 1,164,300 | 45.26 | 45.27 | 44.22 | 44.30 | 00:00:00 | | 2006-03-08 | 1,347,100 | 44.19 | 44.33 | 43.75 | 44.32 | 00:00:00 | | 2006-03-09 | 1,319,000 | 44.52 | 44.96 | 44.40 | 44.74 | 00:00:00 | | 2006-03-10 | 976,400 | 44.98 | 45.21 | 44.55 | 45.11 | 00:00:00 | | 2006-03-13 | 792,200 | 45.11 | 45.31 | 44.42 | 44.77 | 00:00:00 | | 2006-03-14 | 1,012,700 | 44.90 | 45.18 | 44.59 | 45.00 | 00:00:00 | | 2006-03-15 | 1,080,700 | 45.25 | 45.96 | 45.00 | 45.88 | 00:00:00 | | 2006-03-16 | 1,117,900 | 45.50 | 46.28 | 45.50 | 45.95 | 00:00:00 | | 2006-03-17 | 1,870,800 | 46.22 | 46.72 | 45.82 | 46.71 | 00:00:00 | | 2006-03-20 | 1,319,500 | 46.96 | 46.96 | 45.85 | 46.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
