|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,986,300 | 48.40 | 48.65 | 46.70 | 46.70 | 00:00:00 | | 2007-03-06 | 2,145,700 | 46.95 | 48.40 | 46.95 | 48.07 | 00:00:00 | | 2007-03-07 | 2,751,800 | 48.13 | 48.34 | 47.41 | 47.50 | 00:00:00 | | 2007-03-08 | 3,281,900 | 47.04 | 48.14 | 47.03 | 47.83 | 00:00:00 | | 2007-03-09 | 1,979,200 | 48.38 | 48.60 | 47.84 | 48.36 | 00:00:00 | | 2007-03-12 | 2,048,100 | 49.00 | 49.16 | 48.04 | 48.88 | 00:00:00 | | 2007-03-13 | 2,679,500 | 48.51 | 48.51 | 47.46 | 47.62 | 00:00:00 | | 2007-03-14 | 2,431,500 | 47.43 | 48.29 | 46.88 | 48.10 | 00:00:00 | | 2007-03-15 | 2,072,500 | 47.41 | 48.68 | 47.39 | 48.02 | 00:00:00 | | 2007-03-16 | 2,971,500 | 47.89 | 48.13 | 47.33 | 47.63 | 00:00:00 | | 2007-03-19 | 1,919,600 | 47.93 | 48.48 | 47.70 | 48.00 | 00:00:00 | | 2007-03-20 | 2,457,500 | 47.75 | 48.70 | 47.67 | 48.34 | 00:00:00 | | 2007-03-21 | 1,861,600 | 48.36 | 49.19 | 47.86 | 49.15 | 00:00:00 | | 2007-03-22 | 1,359,900 | 50.04 | 50.04 | 48.80 | 49.30 | 00:00:00 | | 2007-03-23 | 1,061,200 | 49.36 | 49.73 | 49.25 | 49.32 | 00:00:00 | | 2007-03-26 | 2,612,800 | 49.23 | 49.31 | 48.10 | 48.30 | 00:00:00 | | 2007-03-27 | 1,997,200 | 48.20 | 48.20 | 47.42 | 47.60 | 00:00:00 | | 2007-03-28 | 3,135,300 | 47.33 | 47.72 | 46.66 | 47.12 | 00:00:00 | | 2007-03-29 | 2,731,400 | 47.60 | 48.02 | 47.24 | 47.67 | 00:00:00 | | 2007-03-30 | 2,539,700 | 47.74 | 48.51 | 47.60 | 48.23 | 00:00:00 | | 2007-04-02 | 1,402,700 | 48.40 | 48.86 | 47.85 | 48.67 | 00:00:00 | | 2007-04-03 | 1,747,000 | 48.90 | 49.46 | 48.68 | 49.35 | 00:00:00 | | 2007-04-04 | 1,883,500 | 49.35 | 49.46 | 48.85 | 49.26 | 00:00:00 | | 2007-04-05 | 924,400 | 49.11 | 49.40 | 48.96 | 49.33 | 00:00:00 | | 2007-04-09 | 1,140,500 | 49.34 | 49.64 | 49.11 | 49.37 | 00:00:00 | | 2007-04-10 | 1,293,800 | 49.41 | 49.83 | 49.18 | 49.55 | 00:00:00 | | 2007-04-11 | 1,705,300 | 49.70 | 49.70 | 48.32 | 48.50 | 00:00:00 | | 2007-04-12 | 1,296,600 | 48.40 | 48.51 | 47.92 | 48.16 | 00:00:00 | | 2007-04-13 | 1,325,000 | 49.03 | 49.03 | 47.82 | 48.73 | 00:00:00 | | 2007-04-16 | 1,489,000 | 49.12 | 49.19 | 48.19 | 48.72 | 00:00:00 | | 2007-04-17 | 1,669,200 | 48.70 | 49.42 | 48.47 | 48.88 | 00:00:00 | | 2007-04-18 | 1,620,500 | 48.70 | 48.96 | 48.30 | 48.33 | 00:00:00 | | 2007-04-19 | 2,502,400 | 49.00 | 49.00 | 47.67 | 47.80 | 00:00:00 | | 2007-04-20 | 2,032,500 | 48.03 | 48.50 | 47.79 | 47.96 | 00:00:00 | | 2007-04-23 | 1,983,400 | 48.02 | 48.57 | 47.98 | 48.45 | 00:00:00 | | 2007-04-24 | 1,842,600 | 48.63 | 48.63 | 47.49 | 47.67 | 00:00:00 | | 2007-04-25 | 2,143,600 | 48.26 | 48.35 | 47.32 | 47.79 | 00:00:00 | | 2007-04-26 | 1,945,200 | 47.76 | 47.85 | 47.07 | 47.35 | 00:00:00 | | 2007-04-27 | 2,833,800 | 47.35 | 48.06 | 47.17 | 47.34 | 00:00:00 | | 2007-04-30 | 1,501,300 | 47.45 | 47.45 | 46.42 | 46.43 | 00:00:00 | | 2007-05-01 | 3,122,700 | 46.44 | 46.67 | 45.25 | 46.02 | 00:00:00 | | 2007-05-02 | 3,372,600 | 45.96 | 46.53 | 45.44 | 46.35 | 00:00:00 | | 2007-05-03 | 4,354,100 | 46.90 | 46.90 | 45.56 | 46.16 | 00:00:00 | | 2007-05-04 | 3,424,800 | 46.15 | 46.15 | 45.15 | 45.59 | 00:00:00 | | 2007-05-07 | 2,260,600 | 45.60 | 46.02 | 45.56 | 45.94 | 00:00:00 | | 2007-05-08 | 4,786,600 | 45.64 | 46.04 | 45.46 | 45.52 | 00:00:00 | | 2007-05-09 | 2,486,500 | 45.53 | 46.43 | 45.42 | 46.15 | 00:00:00 | | 2007-05-10 | 2,594,600 | 45.95 | 46.13 | 45.77 | 45.88 | 00:00:00 | | 2007-05-11 | 3,385,600 | 46.52 | 47.91 | 46.51 | 47.61 | 00:00:00 | | 2007-05-14 | 1,939,700 | 47.90 | 48.00 | 47.40 | 47.45 | 00:00:00 | | 2007-05-15 | 2,848,800 | 47.20 | 48.09 | 47.12 | 47.19 | 00:00:00 | | 2007-05-16 | 2,158,600 | 47.26 | 47.33 | 46.68 | 47.01 | 00:00:00 | | 2007-05-17 | 2,819,500 | 46.91 | 47.05 | 46.40 | 46.60 | 00:00:00 | | 2007-05-18 | 2,502,000 | 46.58 | 46.71 | 45.99 | 46.14 | 00:00:00 | | 2007-05-21 | 2,703,800 | 46.69 | 47.08 | 46.11 | 46.67 | 00:00:00 | | 2007-05-22 | 2,479,200 | 47.18 | 47.64 | 46.79 | 47.19 | 00:00:00 | | 2007-05-23 | 2,820,200 | 47.26 | 47.60 | 46.65 | 46.67 | 00:00:00 | | 2007-05-24 | 2,851,100 | 46.69 | 46.73 | 45.75 | 46.37 | 00:00:00 | | 2007-05-25 | 3,304,300 | 46.78 | 48.67 | 46.78 | 47.55 | 00:00:00 | | 2007-05-29 | 5,705,900 | 49.31 | 51.15 | 49.30 | 50.75 | 00:00:00 | | 2007-05-30 | 3,596,400 | 50.40 | 51.87 | 50.36 | 51.84 | 00:00:00 | | 2007-05-31 | 3,120,500 | 52.08 | 52.25 | 50.24 | 50.67 | 00:00:00 | | 2007-06-01 | 2,979,100 | 50.70 | 51.15 | 50.44 | 50.89 | 00:00:00 | | 2007-06-04 | 1,527,100 | 50.40 | 51.16 | 50.40 | 50.60 | 00:00:00 | | 2007-06-05 | 2,283,600 | 50.39 | 50.56 | 49.74 | 49.97 | 00:00:00 | | 2007-06-06 | 2,507,100 | 49.16 | 50.00 | 48.95 | 49.52 | 00:00:00 | | 2007-06-07 | 4,137,700 | 48.80 | 48.93 | 47.45 | 47.54 | 00:00:00 | | 2007-06-08 | 2,285,600 | 47.60 | 48.34 | 47.40 | 48.11 | 00:00:00 | | 2007-06-11 | 2,314,400 | 47.61 | 48.17 | 47.04 | 47.08 | 00:00:00 | | 2007-06-12 | 3,056,900 | 46.90 | 47.29 | 46.25 | 46.83 | 00:00:00 | | 2007-06-13 | 2,105,700 | 47.08 | 48.10 | 46.84 | 47.96 | 00:00:00 | | 2007-06-14 | 2,106,300 | 48.16 | 48.16 | 46.87 | 46.97 | 00:00:00 | | 2007-06-15 | 1,708,100 | 47.32 | 47.64 | 46.95 | 47.11 | 00:00:00 | | 2007-06-18 | 2,245,900 | 47.11 | 47.11 | 46.39 | 46.54 | 00:00:00 | | 2007-06-19 | 2,351,100 | 46.29 | 46.89 | 45.89 | 46.65 | 00:00:00 | | 2007-06-20 | 2,145,400 | 46.84 | 46.84 | 45.80 | 45.80 | 00:00:00 | | 2007-06-21 | 2,940,500 | 45.80 | 46.03 | 44.47 | 45.82 | 00:00:00 | | 2007-06-22 | 2,901,200 | 45.63 | 46.16 | 45.36 | 46.13 | 00:00:00 | | 2007-06-25 | 3,377,100 | 46.18 | 46.43 | 45.36 | 45.62 | 00:00:00 | | 2007-06-26 | 2,717,500 | 45.77 | 45.86 | 45.14 | 45.24 | 00:00:00 | | 2007-06-27 | 2,746,400 | 44.85 | 46.65 | 44.36 | 46.36 | 00:00:00 | | 2007-06-28 | 3,601,000 | 45.92 | 46.62 | 45.51 | 45.61 | 00:00:00 | | 2007-06-29 | 3,370,400 | 45.93 | 46.52 | 45.19 | 45.63 | 00:00:00 | | 2007-07-02 | 2,964,300 | 45.58 | 46.23 | 45.23 | 46.09 | 00:00:00 | | 2007-07-03 | 1,349,900 | 46.09 | 46.29 | 45.66 | 45.94 | 00:00:00 | | 2007-07-05 | 1,908,000 | 46.58 | 46.96 | 46.35 | 46.38 | 00:00:00 | | 2007-07-06 | 1,702,000 | 45.88 | 46.80 | 45.85 | 46.45 | 00:00:00 | | 2007-07-09 | 1,501,300 | 46.59 | 46.69 | 45.92 | 46.09 | 00:00:00 | | 2007-07-10 | 2,611,700 | 45.75 | 46.07 | 44.82 | 44.85 | 00:00:00 | | 2007-07-11 | 2,663,300 | 44.87 | 44.89 | 44.21 | 44.80 | 00:00:00 | | 2007-07-12 | 2,157,600 | 45.00 | 46.08 | 44.73 | 46.04 | 00:00:00 | | 2007-07-13 | 1,283,600 | 46.00 | 46.80 | 45.65 | 46.75 | 00:00:00 | | 2007-07-16 | 1,623,700 | 46.90 | 47.48 | 46.52 | 46.67 | 00:00:00 | | 2007-07-17 | 1,787,700 | 46.75 | 47.01 | 45.95 | 46.29 | 00:00:00 | | 2007-07-18 | 1,910,900 | 46.10 | 46.18 | 45.09 | 46.05 | 00:00:00 | | 2007-07-19 | 1,244,200 | 46.40 | 47.00 | 46.03 | 46.52 | 00:00:00 | | 2007-07-20 | 2,228,200 | 46.50 | 46.61 | 45.62 | 45.78 | 00:00:00 | | 2007-07-23 | 1,657,400 | 45.78 | 46.09 | 44.70 | 44.70 | 00:00:00 | | 2007-07-24 | 2,903,100 | 44.20 | 44.94 | 43.21 | 43.44 | 00:00:00 | | 2007-07-25 | 2,206,300 | 43.41 | 43.95 | 42.35 | 42.97 | 00:00:00 | | 2007-07-26 | 3,896,000 | 42.97 | 42.97 | 41.17 | 42.05 | 00:00:00 | | 2007-07-27 | 4,096,300 | 41.18 | 42.54 | 40.57 | 40.57 | 00:00:00 | | 2007-07-30 | 2,698,300 | 41.44 | 41.44 | 39.92 | 40.49 | 00:00:00 | | 2007-07-31 | 3,210,900 | 41.13 | 41.50 | 39.50 | 39.81 | 00:00:00 | | 2007-08-01 | 4,401,700 | 37.89 | 41.90 | 37.47 | 40.09 | 00:00:00 | | 2007-08-02 | 3,862,900 | 40.40 | 40.98 | 40.00 | 40.54 | 00:00:00 | | 2007-08-03 | 3,584,500 | 40.25 | 40.42 | 38.58 | 38.82 | 00:00:00 | | 2007-08-06 | 3,485,900 | 39.59 | 40.05 | 37.76 | 40.00 | 00:00:00 | | 2007-08-07 | 4,542,500 | 39.50 | 41.10 | 39.21 | 40.15 | 00:00:00 | | 2007-08-08 | 4,794,900 | 40.25 | 41.77 | 40.00 | 41.77 | 00:00:00 | | 2007-08-09 | 3,831,200 | 39.44 | 41.90 | 36.42 | 41.45 | 00:00:00 | | 2007-08-10 | 4,259,900 | 39.88 | 41.18 | 35.00 | 39.28 | 00:00:00 | | 2007-08-13 | 2,604,500 | 39.52 | 39.97 | 38.54 | 38.75 | 00:00:00 | | 2007-08-14 | 3,141,900 | 38.55 | 38.85 | 36.79 | 36.92 | 00:00:00 | | 2007-08-15 | 2,944,600 | 36.85 | 38.41 | 36.49 | 37.02 | 00:00:00 | | 2007-08-16 | 4,393,200 | 36.60 | 39.25 | 36.50 | 39.01 | 00:00:00 | | 2007-08-17 | 4,818,300 | 39.74 | 42.26 | 38.65 | 40.47 | 00:00:00 | | 2007-08-20 | 2,554,100 | 40.35 | 42.03 | 40.19 | 41.56 | 00:00:00 | | 2007-08-21 | 2,511,000 | 41.47 | 42.05 | 41.30 | 41.77 | 00:00:00 | | 2007-08-22 | 2,215,300 | 42.20 | 42.46 | 41.27 | 41.67 | 00:00:00 | | 2007-08-23 | 2,044,800 | 41.55 | 41.90 | 40.78 | 41.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
