|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 930,900 | 49.42 | 50.12 | 48.77 | 49.97 | 00:00:00 | | 2006-09-11 | 1,005,100 | 49.77 | 50.29 | 49.55 | 50.29 | 00:00:00 | | 2006-09-12 | 1,022,700 | 50.49 | 50.95 | 50.06 | 50.83 | 00:00:00 | | 2006-09-13 | 1,519,100 | 50.86 | 51.35 | 50.68 | 50.93 | 00:00:00 | | 2006-09-14 | 978,600 | 50.30 | 50.52 | 50.07 | 50.50 | 00:00:00 | | 2006-09-15 | 1,237,200 | 50.75 | 51.02 | 50.60 | 50.81 | 00:00:00 | | 2006-09-18 | 872,600 | 50.80 | 50.89 | 50.35 | 50.75 | 00:00:00 | | 2006-09-19 | 919,700 | 50.58 | 51.02 | 50.42 | 50.79 | 00:00:00 | | 2006-09-20 | 1,205,800 | 50.78 | 50.96 | 50.15 | 50.27 | 00:00:00 | | 2006-09-21 | 1,546,100 | 50.37 | 50.37 | 49.05 | 49.29 | 00:00:00 | | 2006-09-22 | 966,900 | 49.39 | 49.70 | 49.01 | 49.68 | 00:00:00 | | 2006-09-25 | 1,084,300 | 49.68 | 49.93 | 49.19 | 49.69 | 00:00:00 | | 2006-09-26 | 1,201,900 | 49.56 | 49.61 | 49.14 | 49.35 | 00:00:00 | | 2006-09-27 | 2,625,500 | 49.35 | 50.53 | 49.00 | 50.53 | 00:00:00 | | 2006-09-28 | 1,203,700 | 50.50 | 50.51 | 50.20 | 50.42 | 00:00:00 | | 2006-09-29 | 1,184,500 | 50.50 | 50.75 | 50.25 | 50.58 | 00:00:00 | | 2006-10-02 | 740,400 | 50.64 | 51.08 | 50.02 | 50.71 | 00:00:00 | | 2006-10-03 | 1,650,700 | 50.71 | 51.34 | 50.70 | 51.18 | 00:00:00 | | 2006-10-04 | 1,807,200 | 51.34 | 51.68 | 51.21 | 51.65 | 00:00:00 | | 2006-10-05 | 1,074,500 | 51.50 | 52.32 | 51.47 | 52.26 | 00:00:00 | | 2006-10-06 | 1,223,100 | 52.05 | 52.17 | 51.45 | 51.63 | 00:00:00 | | 2006-10-09 | 874,500 | 51.64 | 51.97 | 51.13 | 51.97 | 00:00:00 | | 2006-10-10 | 1,099,500 | 51.97 | 52.36 | 51.23 | 51.94 | 00:00:00 | | 2006-10-11 | 975,400 | 51.70 | 52.40 | 51.70 | 51.93 | 00:00:00 | | 2006-10-12 | 947,600 | 52.22 | 52.44 | 51.82 | 52.31 | 00:00:00 | | 2006-10-13 | 2,061,300 | 52.31 | 53.19 | 52.22 | 53.06 | 00:00:00 | | 2006-10-16 | 864,700 | 53.35 | 53.59 | 53.10 | 53.53 | 00:00:00 | | 2006-10-17 | 1,267,800 | 53.43 | 53.56 | 53.14 | 53.38 | 00:00:00 | | 2006-10-18 | 1,588,900 | 53.88 | 54.02 | 53.51 | 53.84 | 00:00:00 | | 2006-10-19 | 1,096,200 | 53.86 | 53.99 | 53.25 | 53.37 | 00:00:00 | | 2006-10-20 | 1,191,500 | 53.57 | 53.90 | 53.04 | 53.74 | 00:00:00 | | 2006-10-23 | 1,126,400 | 53.57 | 54.41 | 53.48 | 54.33 | 00:00:00 | | 2006-10-24 | 1,006,900 | 54.30 | 54.48 | 54.04 | 54.10 | 00:00:00 | | 2006-10-25 | 860,000 | 54.28 | 54.60 | 53.94 | 54.50 | 00:00:00 | | 2006-10-26 | 977,100 | 54.75 | 54.91 | 54.42 | 54.73 | 00:00:00 | | 2006-10-27 | 965,100 | 54.55 | 54.70 | 54.27 | 54.45 | 00:00:00 | | 2006-10-30 | 1,170,000 | 54.55 | 54.82 | 54.11 | 54.71 | 00:00:00 | | 2006-10-31 | 1,195,600 | 54.94 | 54.97 | 54.23 | 54.61 | 00:00:00 | | 2006-11-01 | 1,730,000 | 54.50 | 54.50 | 53.05 | 53.14 | 00:00:00 | | 2006-11-02 | 3,742,000 | 52.35 | 52.59 | 51.00 | 51.41 | 00:00:00 | | 2006-11-03 | 3,142,700 | 51.04 | 51.33 | 49.42 | 49.94 | 00:00:00 | | 2006-11-06 | 2,256,800 | 49.80 | 50.63 | 49.80 | 50.47 | 00:00:00 | | 2006-11-07 | 1,466,900 | 50.19 | 50.37 | 49.86 | 49.95 | 00:00:00 | | 2006-11-08 | 1,130,900 | 49.81 | 50.38 | 49.45 | 50.17 | 00:00:00 | | 2006-11-09 | 1,276,400 | 50.21 | 50.75 | 49.88 | 50.44 | 00:00:00 | | 2006-11-10 | 1,362,500 | 50.40 | 50.88 | 49.99 | 50.82 | 00:00:00 | | 2006-11-13 | 1,027,400 | 50.42 | 50.76 | 50.22 | 50.61 | 00:00:00 | | 2006-11-14 | 2,461,300 | 51.50 | 51.90 | 51.00 | 51.77 | 00:00:00 | | 2006-11-15 | 1,622,600 | 51.80 | 51.80 | 51.18 | 51.18 | 00:00:00 | | 2006-11-16 | 1,572,700 | 51.18 | 51.29 | 50.99 | 51.05 | 00:00:00 | | 2006-11-17 | 1,364,200 | 50.66 | 50.88 | 50.42 | 50.57 | 00:00:00 | | 2006-11-20 | 3,717,000 | 52.49 | 61.50 | 52.13 | 52.27 | 00:00:00 | | 2006-11-21 | 2,253,800 | 52.17 | 53.53 | 52.17 | 53.42 | 00:00:00 | | 2006-11-22 | 1,018,700 | 53.65 | 53.93 | 52.78 | 53.39 | 00:00:00 | | 2006-11-24 | 409,400 | 53.31 | 53.82 | 53.26 | 53.62 | 00:00:00 | | 2006-11-27 | 1,411,000 | 53.65 | 53.65 | 51.75 | 51.83 | 00:00:00 | | 2006-11-28 | 1,684,000 | 51.81 | 52.03 | 51.20 | 51.68 | 00:00:00 | | 2006-11-29 | 1,774,200 | 51.82 | 52.74 | 51.76 | 52.61 | 00:00:00 | | 2006-11-30 | 2,179,400 | 52.73 | 53.60 | 52.50 | 53.26 | 00:00:00 | | 2006-12-01 | 1,600,700 | 53.49 | 53.56 | 52.55 | 52.84 | 00:00:00 | | 2006-12-04 | 1,792,100 | 53.25 | 54.05 | 53.12 | 53.73 | 00:00:00 | | 2006-12-05 | 1,815,100 | 53.80 | 53.86 | 53.09 | 53.10 | 00:00:00 | | 2006-12-06 | 1,849,200 | 52.95 | 53.19 | 52.19 | 52.95 | 00:00:00 | | 2006-12-07 | 1,015,100 | 53.25 | 53.25 | 52.56 | 52.68 | 00:00:00 | | 2006-12-08 | 1,208,300 | 52.70 | 53.08 | 52.42 | 52.60 | 00:00:00 | | 2006-12-11 | 1,227,600 | 52.50 | 53.21 | 52.41 | 52.95 | 00:00:00 | | 2006-12-12 | 1,180,600 | 53.14 | 53.35 | 52.70 | 52.94 | 00:00:00 | | 2006-12-13 | 1,551,100 | 53.38 | 53.38 | 52.05 | 52.27 | 00:00:00 | | 2006-12-14 | 1,511,000 | 52.49 | 52.56 | 52.07 | 52.20 | 00:00:00 | | 2006-12-15 | 2,083,700 | 52.42 | 52.59 | 51.74 | 51.89 | 00:00:00 | | 2006-12-18 | 1,229,200 | 52.20 | 52.46 | 51.60 | 51.65 | 00:00:00 | | 2006-12-19 | 2,017,800 | 51.35 | 51.61 | 50.55 | 50.93 | 00:00:00 | | 2006-12-20 | 1,575,200 | 50.65 | 51.21 | 50.50 | 50.89 | 00:00:00 | | 2006-12-21 | 1,113,500 | 50.99 | 51.22 | 50.24 | 50.30 | 00:00:00 | | 2006-12-22 | 885,300 | 50.25 | 50.25 | 49.63 | 49.78 | 00:00:00 | | 2006-12-26 | 699,300 | 49.80 | 50.59 | 49.80 | 50.40 | 00:00:00 | | 2006-12-27 | 884,500 | 50.90 | 50.98 | 50.45 | 50.61 | 00:00:00 | | 2006-12-28 | 997,200 | 50.55 | 50.74 | 50.30 | 50.58 | 00:00:00 | | 2006-12-29 | 957,000 | 50.70 | 51.17 | 50.52 | 50.75 | 00:00:00 | | 2007-01-03 | 2,015,600 | 50.98 | 51.58 | 50.44 | 50.82 | 00:00:00 | | 2007-01-04 | 2,415,200 | 50.90 | 51.31 | 50.63 | 50.92 | 00:00:00 | | 2007-01-05 | 2,174,600 | 50.75 | 50.75 | 49.58 | 49.92 | 00:00:00 | | 2007-01-08 | 1,570,700 | 49.87 | 50.00 | 49.54 | 49.88 | 00:00:00 | | 2007-01-09 | 1,879,300 | 50.18 | 50.66 | 49.87 | 50.60 | 00:00:00 | | 2007-01-10 | 1,632,400 | 50.25 | 51.47 | 50.15 | 51.40 | 00:00:00 | | 2007-01-11 | 1,800,600 | 51.47 | 52.66 | 51.40 | 52.22 | 00:00:00 | | 2007-01-12 | 1,224,800 | 52.00 | 52.78 | 52.00 | 52.66 | 00:00:00 | | 2007-01-16 | 1,664,200 | 52.94 | 53.98 | 52.79 | 53.61 | 00:00:00 | | 2007-01-17 | 1,675,500 | 53.31 | 53.85 | 52.73 | 53.40 | 00:00:00 | | 2007-01-18 | 947,700 | 53.64 | 53.99 | 53.14 | 53.45 | 00:00:00 | | 2007-01-19 | 1,170,500 | 53.68 | 53.87 | 53.13 | 53.87 | 00:00:00 | | 2007-01-22 | 1,351,300 | 53.80 | 53.86 | 53.03 | 53.16 | 00:00:00 | | 2007-01-23 | 1,396,000 | 53.10 | 53.50 | 53.01 | 53.25 | 00:00:00 | | 2007-01-24 | 1,311,800 | 53.45 | 54.47 | 53.26 | 54.46 | 00:00:00 | | 2007-01-25 | 2,118,300 | 55.02 | 55.34 | 54.44 | 54.72 | 00:00:00 | | 2007-01-26 | 1,068,500 | 54.65 | 55.15 | 54.41 | 55.08 | 00:00:00 | | 2007-01-29 | 991,900 | 55.04 | 55.45 | 54.87 | 55.05 | 00:00:00 | | 2007-01-30 | 1,183,300 | 55.25 | 55.69 | 54.65 | 55.61 | 00:00:00 | | 2007-01-31 | 1,581,900 | 55.45 | 56.46 | 55.12 | 56.28 | 00:00:00 | | 2007-02-01 | 1,671,700 | 56.26 | 56.26 | 55.48 | 56.07 | 00:00:00 | | 2007-02-02 | 2,708,500 | 55.80 | 56.15 | 55.40 | 55.75 | 00:00:00 | | 2007-02-05 | 1,319,000 | 55.82 | 55.89 | 55.50 | 55.70 | 00:00:00 | | 2007-02-06 | 1,577,600 | 55.80 | 56.35 | 55.45 | 56.35 | 00:00:00 | | 2007-02-07 | 9,416,900 | 54.86 | 55.25 | 53.30 | 53.50 | 00:00:00 | | 2007-02-08 | 4,516,100 | 53.45 | 53.82 | 52.96 | 53.50 | 00:00:00 | | 2007-02-09 | 5,085,300 | 53.61 | 53.75 | 51.63 | 52.75 | 00:00:00 | | 2007-02-12 | 4,148,500 | 53.23 | 53.23 | 51.30 | 52.06 | 00:00:00 | | 2007-02-13 | 3,172,300 | 52.06 | 52.66 | 51.51 | 52.42 | 00:00:00 | | 2007-02-14 | 2,162,500 | 52.22 | 52.84 | 52.03 | 52.35 | 00:00:00 | | 2007-02-15 | 1,463,500 | 52.36 | 53.14 | 52.07 | 52.92 | 00:00:00 | | 2007-02-16 | 1,992,100 | 52.36 | 52.61 | 51.71 | 52.20 | 00:00:00 | | 2007-02-20 | 2,585,000 | 52.35 | 53.46 | 51.91 | 53.45 | 00:00:00 | | 2007-02-21 | 2,070,200 | 53.35 | 53.40 | 52.66 | 53.14 | 00:00:00 | | 2007-02-22 | 1,976,800 | 53.29 | 53.50 | 52.74 | 53.03 | 00:00:00 | | 2007-02-23 | 1,034,100 | 52.83 | 53.08 | 51.87 | 52.16 | 00:00:00 | | 2007-02-26 | 1,967,100 | 52.19 | 52.41 | 50.93 | 51.74 | 00:00:00 | | 2007-02-27 | 3,642,200 | 51.47 | 51.49 | 49.31 | 49.85 | 00:00:00 | | 2007-02-28 | 2,872,900 | 49.52 | 50.98 | 49.42 | 50.79 | 00:00:00 | | 2007-03-01 | 3,387,800 | 49.79 | 50.67 | 49.01 | 49.87 | 00:00:00 | | 2007-03-02 | 2,514,100 | 49.72 | 49.78 | 48.85 | 48.95 | 00:00:00 | | 2007-03-05 | 2,986,300 | 48.40 | 48.65 | 46.70 | 46.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
