|
 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 | | 2006-03-20 | 1,319,500 | 46.96 | 46.96 | 45.85 | 46.07 | 00:00:00 | | 2006-03-21 | 1,307,800 | 45.90 | 46.20 | 45.28 | 45.60 | 00:00:00 | | 2006-03-22 | 1,371,800 | 45.50 | 45.90 | 45.28 | 45.85 | 00:00:00 | | 2006-03-23 | 1,111,200 | 45.64 | 46.17 | 45.64 | 46.01 | 00:00:00 | | 2006-03-24 | 1,265,700 | 46.00 | 46.19 | 45.99 | 46.10 | 00:00:00 | | 2006-03-27 | 1,607,200 | 46.15 | 46.20 | 45.75 | 46.05 | 00:00:00 | | 2006-03-28 | 1,429,000 | 45.80 | 46.92 | 45.75 | 46.56 | 00:00:00 | | 2006-03-29 | 1,231,900 | 46.90 | 47.74 | 46.90 | 47.40 | 00:00:00 | | 2006-03-30 | 1,440,100 | 47.15 | 47.37 | 46.43 | 46.75 | 00:00:00 | | 2006-03-31 | 1,204,800 | 46.75 | 46.90 | 46.21 | 46.79 | 00:00:00 | | 2006-04-03 | 1,526,700 | 47.04 | 47.47 | 46.04 | 46.25 | 00:00:00 | | 2006-04-04 | 1,717,900 | 46.00 | 46.25 | 45.30 | 45.65 | 00:00:00 | | 2006-04-05 | 1,480,200 | 45.90 | 46.25 | 45.59 | 45.60 | 00:00:00 | | 2006-04-06 | 2,264,400 | 45.60 | 45.65 | 44.75 | 44.86 | 00:00:00 | | 2006-04-07 | 1,111,500 | 44.80 | 45.06 | 43.99 | 43.99 | 00:00:00 | | 2006-04-10 | 1,478,300 | 43.99 | 43.99 | 43.11 | 43.29 | 00:00:00 | | 2006-04-11 | 1,259,700 | 43.31 | 43.61 | 43.18 | 43.21 | 00:00:00 | | 2006-04-12 | 1,328,200 | 43.21 | 43.70 | 43.02 | 43.29 | 00:00:00 | | 2006-04-13 | 1,481,900 | 43.03 | 43.29 | 42.53 | 42.63 | 00:00:00 | | 2006-04-17 | 1,072,200 | 42.53 | 42.87 | 42.50 | 42.72 | 00:00:00 | | 2006-04-18 | 1,419,700 | 42.84 | 44.17 | 42.81 | 43.84 | 00:00:00 | | 2006-04-19 | 1,568,200 | 43.70 | 44.50 | 43.62 | 44.49 | 00:00:00 | | 2006-04-20 | 1,559,200 | 44.33 | 44.72 | 44.09 | 44.65 | 00:00:00 | | 2006-04-21 | 1,676,200 | 44.90 | 45.06 | 44.69 | 44.95 | 00:00:00 | | 2006-04-24 | 1,753,300 | 44.78 | 44.98 | 44.51 | 44.78 | 00:00:00 | | 2006-04-25 | 1,389,100 | 44.77 | 44.86 | 44.30 | 44.49 | 00:00:00 | | 2006-04-26 | 1,210,400 | 44.71 | 44.91 | 44.15 | 44.31 | 00:00:00 | | 2006-04-27 | 1,030,800 | 43.95 | 45.00 | 43.78 | 44.71 | 00:00:00 | | 2006-04-28 | 1,511,800 | 44.73 | 45.25 | 44.46 | 44.87 | 00:00:00 | | 2006-05-01 | 1,398,700 | 44.80 | 45.10 | 44.20 | 44.34 | 00:00:00 | | 2006-05-02 | 1,565,800 | 44.30 | 44.31 | 43.32 | 43.67 | 00:00:00 | | 2006-05-03 | 1,886,100 | 43.40 | 43.99 | 42.68 | 42.76 | 00:00:00 | | 2006-05-04 | 2,415,200 | 42.90 | 44.36 | 42.84 | 43.93 | 00:00:00 | | 2006-05-05 | 1,674,400 | 44.15 | 44.64 | 44.12 | 44.25 | 00:00:00 | | 2006-05-08 | 1,018,600 | 44.35 | 44.74 | 44.07 | 44.74 | 00:00:00 | | 2006-05-09 | 743,300 | 44.73 | 44.88 | 44.35 | 44.60 | 00:00:00 | | 2006-05-10 | 895,400 | 44.55 | 45.04 | 44.35 | 44.71 | 00:00:00 | | 2006-05-11 | 1,042,200 | 44.61 | 44.69 | 43.33 | 43.47 | 00:00:00 | | 2006-05-12 | 971,300 | 43.35 | 43.35 | 42.38 | 42.90 | 00:00:00 | | 2006-05-15 | 1,874,900 | 42.95 | 43.79 | 42.47 | 43.63 | 00:00:00 | | 2006-05-16 | 677,200 | 43.63 | 44.02 | 43.34 | 43.62 | 00:00:00 | | 2006-05-17 | 1,343,700 | 43.12 | 43.40 | 42.85 | 42.88 | 00:00:00 | | 2006-05-18 | 1,206,500 | 43.09 | 43.65 | 42.37 | 42.45 | 00:00:00 | | 2006-05-19 | 1,505,900 | 42.55 | 42.85 | 41.76 | 42.36 | 00:00:00 | | 2006-05-22 | 1,059,000 | 41.95 | 42.24 | 41.50 | 42.01 | 00:00:00 | | 2006-05-23 | 938,300 | 42.06 | 42.44 | 41.88 | 41.91 | 00:00:00 | | 2006-05-24 | 1,355,600 | 41.70 | 42.56 | 41.45 | 42.30 | 00:00:00 | | 2006-05-25 | 944,800 | 42.85 | 43.81 | 42.65 | 43.49 | 00:00:00 | | 2006-05-26 | 692,800 | 43.60 | 43.92 | 43.39 | 43.92 | 00:00:00 | | 2006-05-30 | 1,208,400 | 43.78 | 44.16 | 43.60 | 43.90 | 00:00:00 | | 2006-05-31 | 1,536,600 | 44.10 | 44.46 | 43.49 | 44.10 | 00:00:00 | | 2006-06-01 | 1,386,700 | 44.20 | 45.15 | 44.15 | 45.11 | 00:00:00 | | 2006-06-02 | 1,585,000 | 45.11 | 47.06 | 44.64 | 45.10 | 00:00:00 | | 2006-06-05 | 1,142,400 | 44.95 | 45.79 | 44.67 | 45.01 | 00:00:00 | | 2006-06-06 | 1,086,000 | 45.10 | 45.13 | 44.36 | 44.85 | 00:00:00 | | 2006-06-07 | 922,300 | 44.85 | 45.14 | 44.52 | 44.93 | 00:00:00 | | 2006-06-08 | 2,055,300 | 44.87 | 44.98 | 43.88 | 44.29 | 00:00:00 | | 2006-06-09 | 878,500 | 44.29 | 44.76 | 44.23 | 44.64 | 00:00:00 | | 2006-06-12 | 1,444,900 | 44.64 | 44.64 | 44.12 | 44.27 | 00:00:00 | | 2006-06-13 | 1,514,400 | 44.45 | 44.78 | 44.13 | 44.27 | 00:00:00 | | 2006-06-14 | 1,653,500 | 44.08 | 44.58 | 44.08 | 44.52 | 00:00:00 | | 2006-06-15 | 1,168,800 | 44.07 | 44.87 | 44.00 | 44.82 | 00:00:00 | | 2006-06-16 | 1,347,000 | 44.58 | 44.86 | 44.22 | 44.49 | 00:00:00 | | 2006-06-19 | 1,181,300 | 44.90 | 44.90 | 44.16 | 44.55 | 00:00:00 | | 2006-06-20 | 1,312,200 | 44.56 | 44.76 | 44.20 | 44.48 | 00:00:00 | | 2006-06-21 | 1,417,300 | 44.48 | 44.72 | 44.20 | 44.61 | 00:00:00 | | 2006-06-22 | 559,500 | 44.50 | 44.61 | 44.15 | 44.29 | 00:00:00 | | 2006-06-23 | 1,141,700 | 44.15 | 44.24 | 43.67 | 43.92 | 00:00:00 | | 2006-06-26 | 851,900 | 44.05 | 44.45 | 43.87 | 44.40 | 00:00:00 | | 2006-06-27 | 910,800 | 44.45 | 44.59 | 43.74 | 43.75 | 00:00:00 | | 2006-06-28 | 674,400 | 43.90 | 44.23 | 43.80 | 44.04 | 00:00:00 | | 2006-06-29 | 2,432,300 | 43.95 | 44.46 | 43.29 | 44.46 | 00:00:00 | | 2006-06-30 | 1,357,500 | 44.56 | 44.96 | 44.43 | 44.73 | 00:00:00 | | 2006-07-03 | 726,900 | 45.05 | 45.39 | 44.83 | 45.33 | 00:00:00 | | 2006-07-05 | 2,076,400 | 44.90 | 45.48 | 44.85 | 45.28 | 00:00:00 | | 2006-07-06 | 1,709,700 | 45.30 | 45.60 | 45.05 | 45.57 | 00:00:00 | | 2006-07-07 | 1,623,200 | 45.43 | 45.60 | 45.10 | 45.23 | 00:00:00 | | 2006-07-10 | 1,368,300 | 45.41 | 45.74 | 45.35 | 45.70 | 00:00:00 | | 2006-07-11 | 1,137,700 | 45.63 | 45.98 | 45.45 | 45.81 | 00:00:00 | | 2006-07-12 | 1,678,500 | 46.06 | 46.24 | 45.75 | 46.15 | 00:00:00 | | 2006-07-13 | 1,548,900 | 47.09 | 47.09 | 45.38 | 45.46 | 00:00:00 | | 2006-07-14 | 1,097,100 | 45.38 | 45.41 | 44.53 | 44.67 | 00:00:00 | | 2006-07-17 | 1,144,300 | 44.62 | 44.88 | 44.42 | 44.51 | 00:00:00 | | 2006-07-18 | 741,500 | 44.70 | 44.96 | 44.42 | 44.91 | 00:00:00 | | 2006-07-19 | 1,494,300 | 45.11 | 46.23 | 45.00 | 46.09 | 00:00:00 | | 2006-07-20 | 1,127,100 | 46.39 | 46.40 | 45.73 | 45.77 | 00:00:00 | | 2006-07-21 | 1,272,800 | 45.99 | 45.99 | 44.90 | 44.95 | 00:00:00 | | 2006-07-24 | 1,238,600 | 44.10 | 45.63 | 44.04 | 45.62 | 00:00:00 | | 2006-07-25 | 1,270,600 | 45.42 | 45.82 | 45.37 | 45.68 | 00:00:00 | | 2006-07-26 | 1,281,400 | 45.68 | 46.15 | 45.63 | 46.13 | 00:00:00 | | 2006-07-27 | 1,227,700 | 46.38 | 46.60 | 45.96 | 46.15 | 00:00:00 | | 2006-07-28 | 1,397,400 | 46.98 | 46.98 | 46.62 | 46.88 | 00:00:00 | | 2006-07-31 | 1,035,400 | 46.59 | 46.78 | 46.35 | 46.51 | 00:00:00 | | 2006-08-01 | 1,247,000 | 46.20 | 46.61 | 45.62 | 46.41 | 00:00:00 | | 2006-08-02 | 2,387,800 | 48.00 | 48.50 | 46.88 | 47.07 | 00:00:00 | | 2006-08-03 | 2,864,200 | 47.00 | 47.81 | 47.00 | 47.70 | 00:00:00 | | 2006-08-04 | 1,717,900 | 48.74 | 48.74 | 48.17 | 48.50 | 00:00:00 | | 2006-08-07 | 1,042,900 | 48.42 | 48.42 | 47.66 | 47.87 | 00:00:00 | | 2006-08-08 | 1,338,200 | 47.78 | 47.95 | 47.23 | 47.33 | 00:00:00 | | 2006-08-09 | 909,100 | 47.68 | 47.75 | 47.14 | 47.30 | 00:00:00 | | 2006-08-10 | 926,900 | 47.26 | 47.56 | 46.76 | 47.35 | 00:00:00 | | 2006-08-11 | 908,600 | 47.17 | 47.42 | 47.03 | 47.31 | 00:00:00 | | 2006-08-14 | 836,700 | 47.75 | 48.39 | 47.59 | 47.84 | 00:00:00 | | 2006-08-15 | 1,085,100 | 48.50 | 48.70 | 48.27 | 48.50 | 00:00:00 | | 2006-08-16 | 3,719,400 | 47.25 | 48.02 | 46.92 | 47.64 | 00:00:00 | | 2006-08-17 | 2,790,800 | 47.67 | 47.67 | 47.07 | 47.24 | 00:00:00 | | 2006-08-18 | 1,541,600 | 47.35 | 47.43 | 47.10 | 47.27 | 00:00:00 | | 2006-08-21 | 1,854,000 | 47.89 | 48.00 | 47.47 | 47.93 | 00:00:00 | | 2006-08-22 | 1,662,900 | 47.90 | 48.71 | 47.80 | 48.60 | 00:00:00 | | 2006-08-23 | 974,400 | 48.75 | 48.75 | 48.11 | 48.35 | 00:00:00 | | 2006-08-24 | 1,522,500 | 48.21 | 48.79 | 48.21 | 48.73 | 00:00:00 | | 2006-08-25 | 1,594,400 | 48.63 | 49.05 | 48.55 | 48.88 | 00:00:00 | | 2006-08-28 | 1,174,800 | 48.88 | 49.49 | 48.62 | 49.42 | 00:00:00 | | 2006-08-29 | 919,000 | 49.42 | 49.49 | 49.05 | 49.36 | 00:00:00 | | 2006-08-30 | 934,500 | 49.50 | 49.92 | 49.36 | 49.87 | 00:00:00 | | 2006-08-31 | 932,900 | 49.90 | 50.02 | 49.66 | 49.87 | 00:00:00 | | 2006-09-01 | 1,030,700 | 50.07 | 50.08 | 49.30 | 49.37 | 00:00:00 | | 2006-09-05 | 1,055,600 | 49.47 | 50.15 | 49.36 | 50.10 | 00:00:00 | | 2006-09-06 | 903,800 | 49.80 | 50.18 | 49.57 | 49.68 | 00:00:00 | | 2006-09-07 | 858,700 | 49.58 | 49.71 | 49.07 | 49.22 | 00:00:00 | | 2006-09-08 | 930,900 | 49.42 | 50.12 | 48.77 | 49.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
