|
 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 | | 2007-08-23 | 2,044,800 | 41.55 | 41.90 | 40.78 | 41.14 | 00:00:00 | | 2007-08-24 | 1,437,600 | 40.91 | 41.35 | 40.31 | 40.96 | 00:00:00 | | 2007-08-27 | 1,587,600 | 40.88 | 41.14 | 39.97 | 40.02 | 00:00:00 | | 2007-08-28 | 2,080,100 | 40.00 | 40.17 | 38.52 | 38.55 | 00:00:00 | | 2007-08-29 | 1,880,200 | 38.94 | 39.44 | 38.58 | 39.36 | 00:00:00 | | 2007-08-30 | 1,185,700 | 38.90 | 39.76 | 38.82 | 39.67 | 00:00:00 | | 2007-08-31 | 2,185,800 | 39.22 | 40.63 | 39.22 | 40.24 | 00:00:00 | | 2007-09-04 | 1,656,700 | 40.23 | 41.34 | 39.89 | 40.91 | 00:00:00 | | 2007-09-05 | 2,511,600 | 40.32 | 40.53 | 39.88 | 40.30 | 00:00:00 | | 2007-09-06 | 1,809,500 | 40.36 | 40.88 | 40.02 | 40.61 | 00:00:00 | | 2007-09-07 | 2,328,400 | 39.95 | 40.21 | 39.68 | 39.77 | 00:00:00 | | 2007-09-10 | 1,961,600 | 40.20 | 40.48 | 39.28 | 39.78 | 00:00:00 | | 2007-09-11 | 1,757,400 | 39.92 | 40.75 | 39.87 | 40.57 | 00:00:00 | | 2007-09-12 | 1,387,400 | 40.28 | 40.71 | 40.10 | 40.25 | 00:00:00 | | 2007-09-13 | 1,515,800 | 40.14 | 40.76 | 39.92 | 40.32 | 00:00:00 | | 2007-09-14 | 1,968,400 | 40.18 | 40.38 | 39.55 | 40.23 | 00:00:00 | | 2007-09-17 | 1,131,400 | 39.90 | 40.40 | 39.75 | 39.97 | 00:00:00 | | 2007-09-18 | 2,308,400 | 40.00 | 41.43 | 39.93 | 41.35 | 00:00:00 | | 2007-09-19 | 2,561,500 | 41.82 | 42.38 | 41.59 | 42.05 | 00:00:00 | | 2007-09-20 | 1,541,800 | 41.94 | 42.02 | 41.39 | 41.52 | 00:00:00 | | 2007-09-21 | 2,996,400 | 41.85 | 41.94 | 41.36 | 41.78 | 00:00:00 | | 2007-09-24 | 1,918,400 | 41.92 | 42.97 | 41.86 | 42.73 | 00:00:00 | | 2007-09-25 | 1,886,400 | 42.68 | 42.68 | 42.11 | 42.42 | 00:00:00 | | 2007-09-26 | 1,937,900 | 42.66 | 43.20 | 42.35 | 43.19 | 00:00:00 | | 2007-09-27 | 1,587,500 | 43.21 | 43.46 | 42.96 | 43.36 | 00:00:00 | | 2007-09-28 | 1,546,800 | 43.32 | 43.32 | 42.14 | 42.36 | 00:00:00 | | 2007-10-01 | 1,919,000 | 42.60 | 43.00 | 42.32 | 42.90 | 00:00:00 | | 2007-10-02 | 1,855,000 | 42.65 | 43.43 | 42.58 | 43.30 | 00:00:00 | | 2007-10-03 | 1,788,100 | 43.20 | 43.78 | 43.04 | 43.65 | 00:00:00 | | 2007-10-04 | 1,549,400 | 43.80 | 44.09 | 43.03 | 44.08 | 00:00:00 | | 2007-10-05 | 1,800,600 | 44.10 | 45.01 | 43.66 | 44.88 | 00:00:00 | | 2007-10-08 | 958,200 | 44.55 | 44.66 | 44.00 | 44.20 | 00:00:00 | | 2007-10-09 | 1,185,800 | 44.46 | 44.50 | 43.37 | 44.28 | 00:00:00 | | 2007-10-10 | 1,365,800 | 44.34 | 44.43 | 43.60 | 43.74 | 00:00:00 | | 2007-10-11 | 1,694,400 | 43.89 | 44.24 | 42.91 | 42.94 | 00:00:00 | | 2007-10-12 | 1,420,700 | 42.90 | 43.31 | 41.91 | 42.12 | 00:00:00 | | 2007-10-15 | 1,662,400 | 42.29 | 42.41 | 41.07 | 41.32 | 00:00:00 | | 2007-10-16 | 1,909,900 | 41.26 | 41.35 | 40.55 | 40.90 | 00:00:00 | | 2007-10-17 | 1,900,400 | 41.20 | 41.28 | 39.46 | 40.17 | 00:00:00 | | 2007-10-18 | 1,543,100 | 40.07 | 41.15 | 39.55 | 40.59 | 00:00:00 | | 2007-10-19 | 2,950,600 | 40.34 | 40.39 | 39.32 | 39.52 | 00:00:00 | | 2007-10-22 | 1,802,100 | 39.39 | 40.02 | 39.10 | 39.67 | 00:00:00 | | 2007-10-23 | 1,263,700 | 40.00 | 40.43 | 39.79 | 40.43 | 00:00:00 | | 2007-10-24 | 1,850,300 | 40.29 | 40.31 | 38.81 | 39.55 | 00:00:00 | | 2007-10-25 | 2,401,400 | 39.66 | 39.96 | 38.55 | 39.27 | 00:00:00 | | 2007-10-26 | 1,853,100 | 39.62 | 40.06 | 38.93 | 39.32 | 00:00:00 | | 2007-10-29 | 1,693,800 | 39.33 | 39.62 | 38.78 | 38.90 | 00:00:00 | | 2007-10-30 | 1,750,200 | 39.38 | 40.09 | 38.59 | 39.87 | 00:00:00 | | 2007-10-31 | 3,285,300 | 40.48 | 41.95 | 40.48 | 41.78 | 00:00:00 | | 2007-11-01 | 3,134,300 | 40.88 | 42.19 | 40.09 | 40.20 | 00:00:00 | | 2007-11-02 | 3,402,800 | 40.08 | 40.22 | 38.50 | 39.11 | 00:00:00 | | 2007-11-05 | 2,236,600 | 38.54 | 39.01 | 38.05 | 38.54 | 00:00:00 | | 2007-11-06 | 1,573,100 | 38.91 | 38.91 | 37.87 | 38.70 | 00:00:00 | | 2007-11-07 | 2,696,200 | 37.91 | 38.50 | 37.66 | 37.73 | 00:00:00 | | 2007-11-08 | 3,316,500 | 37.57 | 38.15 | 37.40 | 37.85 | 00:00:00 | | 2007-11-09 | 2,885,500 | 37.53 | 38.43 | 37.08 | 37.82 | 00:00:00 | | 2007-11-12 | 2,334,100 | 37.75 | 38.73 | 37.58 | 37.68 | 00:00:00 | | 2007-11-13 | 2,331,500 | 37.90 | 39.45 | 37.90 | 39.35 | 00:00:00 | | 2007-11-14 | 2,711,600 | 39.24 | 40.13 | 38.37 | 38.43 | 00:00:00 | | 2007-11-15 | 3,235,700 | 38.43 | 38.56 | 37.82 | 38.11 | 00:00:00 | | 2007-11-16 | 3,219,200 | 38.64 | 38.95 | 37.41 | 37.76 | 00:00:00 | | 2007-11-19 | 2,180,200 | 37.65 | 37.69 | 36.28 | 36.48 | 00:00:00 | | 2007-11-20 | 3,088,400 | 36.42 | 37.35 | 35.10 | 35.93 | 00:00:00 | | 2007-11-21 | 2,076,900 | 35.51 | 36.17 | 35.12 | 35.83 | 00:00:00 | | 2007-11-23 | 948,200 | 36.37 | 37.13 | 36.25 | 36.92 | 00:00:00 | | 2007-11-26 | 2,844,200 | 37.15 | 37.15 | 34.37 | 34.49 | 00:00:00 | | 2007-11-27 | 3,689,600 | 33.79 | 34.82 | 33.79 | 34.74 | 00:00:00 | | 2007-11-28 | 4,493,300 | 34.93 | 36.64 | 34.93 | 36.47 | 00:00:00 | | 2007-11-29 | 2,369,600 | 36.25 | 36.74 | 35.46 | 36.29 | 00:00:00 | | 2007-11-30 | 3,791,800 | 37.09 | 37.70 | 36.69 | 37.21 | 00:00:00 | | 2007-12-03 | 2,917,900 | 37.20 | 37.40 | 36.54 | 37.22 | 00:00:00 | | 2007-12-04 | 1,961,100 | 36.92 | 37.29 | 36.25 | 36.25 | 00:00:00 | | 2007-12-05 | 1,761,000 | 36.51 | 37.87 | 36.51 | 37.76 | 00:00:00 | | 2007-12-06 | 2,566,400 | 37.75 | 39.94 | 37.50 | 39.91 | 00:00:00 | | 2007-12-07 | 2,562,200 | 40.00 | 40.89 | 39.60 | 40.05 | 00:00:00 | | 2007-12-10 | 1,856,500 | 40.08 | 40.90 | 39.76 | 40.70 | 00:00:00 | | 2007-12-11 | 2,765,800 | 40.68 | 41.07 | 37.62 | 37.79 | 00:00:00 | | 2007-12-12 | 3,816,000 | 38.72 | 40.63 | 36.10 | 36.73 | 00:00:00 | | 2007-12-13 | 3,039,100 | 36.48 | 36.81 | 35.22 | 35.97 | 00:00:00 | | 2007-12-14 | 2,266,100 | 36.05 | 36.35 | 34.57 | 34.62 | 00:00:00 | | 2007-12-17 | 2,517,300 | 34.40 | 34.81 | 34.01 | 34.24 | 00:00:00 | | 2007-12-18 | 3,768,300 | 36.05 | 36.05 | 34.37 | 35.68 | 00:00:00 | | 2007-12-19 | 3,107,700 | 36.01 | 36.91 | 35.64 | 36.86 | 00:00:00 | | 2007-12-20 | 2,715,400 | 36.54 | 37.00 | 35.32 | 36.02 | 00:00:00 | | 2007-12-21 | 3,083,000 | 37.10 | 37.11 | 36.50 | 36.98 | 00:00:00 | | 2007-12-24 | 909,600 | 37.58 | 38.91 | 37.14 | 38.86 | 00:00:00 | | 2007-12-26 | 1,841,400 | 38.54 | 38.54 | 37.57 | 37.78 | 00:00:00 | | 2007-12-27 | 1,826,400 | 38.08 | 38.08 | 36.43 | 36.61 | 00:00:00 | | 2007-12-28 | 1,510,300 | 36.46 | 37.57 | 36.16 | 36.44 | 00:00:00 | | 2007-12-31 | 2,862,400 | 36.18 | 37.13 | 36.08 | 36.47 | 00:00:00 | | 2008-01-02 | 2,685,700 | 36.33 | 37.06 | 35.97 | 36.43 | 00:00:00 | | 2008-01-03 | 2,209,400 | 36.16 | 36.73 | 34.72 | 34.89 | 00:00:00 | | 2008-01-04 | 3,262,200 | 34.66 | 34.87 | 33.26 | 33.38 | 00:00:00 | | 2008-01-07 | 2,668,400 | 33.65 | 34.10 | 32.66 | 33.88 | 00:00:00 | | 2008-01-08 | 3,260,300 | 34.13 | 35.36 | 32.97 | 33.11 | 00:00:00 | | 2008-01-09 | 3,656,200 | 32.77 | 33.66 | 31.48 | 33.54 | 00:00:00 | | 2008-01-10 | 3,848,200 | 32.65 | 34.84 | 31.86 | 34.14 | 00:00:00 | | 2008-01-11 | 3,434,600 | 34.00 | 34.51 | 32.91 | 33.64 | 00:00:00 | | 2008-01-14 | 2,336,000 | 34.11 | 34.43 | 32.72 | 33.69 | 00:00:00 | | 2008-01-15 | 3,016,400 | 33.17 | 33.33 | 32.28 | 32.78 | 00:00:00 | | 2008-01-16 | 2,764,800 | 32.69 | 34.00 | 32.54 | 33.40 | 00:00:00 | | 2008-01-17 | 3,234,600 | 33.36 | 34.02 | 32.92 | 33.05 | 00:00:00 | | 2008-01-18 | 3,420,300 | 33.30 | 34.00 | 32.02 | 32.72 | 00:00:00 | | 2008-01-22 | 4,141,000 | 31.07 | 34.39 | 31.07 | 33.91 | 00:00:00 | | 2008-01-23 | 7,953,100 | 32.85 | 38.15 | 32.54 | 37.52 | 00:00:00 | | 2008-01-24 | 3,377,000 | 37.56 | 37.70 | 36.57 | 37.45 | 00:00:00 | | 2008-01-25 | 4,168,500 | 37.88 | 38.40 | 37.25 | 37.61 | 00:00:00 | | 2008-01-28 | 4,433,500 | 37.66 | 37.83 | 36.67 | 37.74 | 00:00:00 | | 2008-01-29 | 3,370,000 | 37.91 | 38.38 | 37.33 | 37.76 | 00:00:00 | | 2008-01-30 | 4,294,700 | 37.72 | 38.50 | 36.55 | 36.82 | 00:00:00 | | 2008-01-31 | 3,633,700 | 36.36 | 37.85 | 35.75 | 37.37 | 00:00:00 | | 2008-02-01 | 4,394,700 | 37.50 | 39.00 | 37.10 | 38.75 | 00:00:00 | | 2008-02-04 | 2,618,700 | 38.65 | 38.65 | 37.45 | 38.10 | 00:00:00 | | 2008-02-05 | 3,301,300 | 37.53 | 38.27 | 36.22 | 36.51 | 00:00:00 | | 2008-02-06 | 4,522,200 | 38.42 | 39.00 | 36.95 | 37.49 | 00:00:00 | | 2008-02-07 | 3,062,900 | 37.40 | 38.78 | 36.92 | 38.57 | 00:00:00 | | 2008-02-08 | 3,129,100 | 38.18 | 38.56 | 36.86 | 37.40 | 00:00:00 | | 2008-02-11 | 1,868,800 | 37.43 | 37.53 | 36.43 | 36.57 | 00:00:00 | | 2008-02-12 | 3,090,200 | 36.72 | 38.60 | 36.72 | 38.59 | 00:00:00 | | 2008-02-13 | 2,785,200 | 38.83 | 39.22 | 38.03 | 38.85 | 00:00:00 | | 2008-02-14 | 1,906,000 | 38.89 | 39.17 | 37.53 | 38.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
