|
 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 | | 2008-02-14 | 1,906,000 | 38.89 | 39.17 | 37.53 | 38.14 | 00:00:00 | | 2008-02-15 | 2,884,500 | 38.13 | 38.60 | 37.75 | 38.60 | 00:00:00 | | 2008-02-19 | 3,156,700 | 39.11 | 39.28 | 37.96 | 38.26 | 00:00:00 | | 2008-02-20 | 4,169,900 | 38.10 | 39.94 | 38.01 | 39.88 | 00:00:00 | | 2008-02-21 | 3,624,000 | 39.94 | 40.60 | 39.08 | 39.25 | 00:00:00 | | 2008-02-22 | 2,810,100 | 39.40 | 40.09 | 38.67 | 40.09 | 00:00:00 | | 2008-02-25 | 3,241,600 | 40.04 | 41.26 | 39.43 | 41.22 | 00:00:00 | | 2008-02-26 | 3,451,400 | 40.83 | 40.98 | 40.03 | 40.41 | 00:00:00 | | 2008-02-27 | 2,324,900 | 40.11 | 40.68 | 39.66 | 40.04 | 00:00:00 | | 2008-02-28 | 2,516,300 | 39.69 | 39.69 | 38.60 | 38.82 | 00:00:00 | | 2008-02-29 | 3,417,000 | 38.46 | 38.89 | 38.04 | 38.18 | 00:00:00 | | 2008-03-03 | 3,187,900 | 38.05 | 39.28 | 37.94 | 39.15 | 00:00:00 | | 2008-03-04 | 2,804,300 | 38.71 | 39.06 | 37.86 | 38.81 | 00:00:00 | | 2008-03-05 | 2,134,400 | 38.83 | 39.56 | 38.29 | 38.74 | 00:00:00 | | 2008-03-06 | 3,257,400 | 38.70 | 38.75 | 36.60 | 36.71 | 00:00:00 | | 2008-03-07 | 4,017,300 | 36.20 | 37.42 | 35.76 | 37.21 | 00:00:00 | | 2008-03-10 | 2,561,800 | 37.16 | 37.33 | 36.03 | 36.24 | 00:00:00 | | 2008-03-11 | 5,099,800 | 37.14 | 38.94 | 37.09 | 38.79 | 00:00:00 | | 2008-03-12 | 3,879,700 | 38.80 | 40.19 | 38.24 | 38.24 | 00:00:00 | | 2008-03-13 | 4,844,700 | 37.57 | 38.88 | 36.52 | 38.64 | 00:00:00 | | 2008-03-14 | 4,545,300 | 38.85 | 39.32 | 37.16 | 38.62 | 00:00:00 | | 2008-03-17 | 5,347,600 | 37.67 | 38.99 | 37.53 | 38.26 | 00:00:00 | | 2008-03-18 | 4,780,400 | 39.00 | 40.61 | 38.49 | 40.59 | 00:00:00 | | 2008-03-19 | 3,162,900 | 41.26 | 41.69 | 40.28 | 40.38 | 00:00:00 | | 2008-03-20 | 3,855,600 | 40.58 | 42.44 | 40.45 | 42.23 | 00:00:00 | | 2008-03-24 | 4,266,000 | 42.32 | 43.77 | 42.32 | 43.51 | 00:00:00 | | 2008-03-25 | 4,192,300 | 43.44 | 43.78 | 42.60 | 43.53 | 00:00:00 | | 2008-03-26 | 3,722,900 | 43.50 | 43.50 | 41.57 | 41.58 | 00:00:00 | | 2008-03-27 | 2,927,000 | 42.34 | 42.34 | 41.00 | 41.01 | 00:00:00 | | 2008-03-28 | 3,236,500 | 41.28 | 41.31 | 40.20 | 40.35 | 00:00:00 | | 2008-03-31 | 3,439,100 | 40.26 | 42.13 | 40.26 | 41.49 | 00:00:00 | | 2008-04-01 | 4,099,500 | 42.21 | 44.28 | 42.03 | 44.26 | 00:00:00 | | 2008-04-02 | 3,107,400 | 44.49 | 44.56 | 42.97 | 43.26 | 00:00:00 | | 2008-04-03 | 3,700,600 | 43.33 | 43.75 | 42.83 | 43.75 | 00:00:00 | | 2008-04-04 | 2,595,100 | 43.99 | 44.06 | 43.12 | 43.29 | 00:00:00 | | 2008-04-07 | 1,814,600 | 43.64 | 43.78 | 42.69 | 43.28 | 00:00:00 | | 2008-04-08 | 2,540,800 | 43.05 | 43.05 | 42.00 | 42.11 | 00:00:00 | | 2008-04-09 | 2,680,400 | 42.19 | 42.23 | 40.98 | 40.98 | 00:00:00 | | 2008-04-10 | 3,425,700 | 40.98 | 41.18 | 40.46 | 40.87 | 00:00:00 | | 2008-04-11 | 1,759,900 | 40.30 | 41.00 | 39.90 | 40.35 | 00:00:00 | | 2008-04-14 | 1,975,300 | 40.39 | 40.92 | 40.11 | 40.18 | 00:00:00 | | 2008-04-15 | 2,614,200 | 40.36 | 40.85 | 39.86 | 40.57 | 00:00:00 | | 2008-04-16 | 3,255,000 | 40.86 | 42.40 | 40.52 | 42.29 | 00:00:00 | | 2008-04-17 | 1,708,900 | 41.91 | 42.49 | 41.66 | 42.39 | 00:00:00 | | 2008-04-18 | 1,780,400 | 42.90 | 43.13 | 41.92 | 42.39 | 00:00:00 | | 2008-04-21 | 1,733,400 | 41.99 | 42.20 | 41.73 | 41.96 | 00:00:00 | | 2008-04-22 | 1,751,500 | 41.76 | 41.98 | 41.17 | 41.32 | 00:00:00 | | 2008-04-23 | 1,627,900 | 41.43 | 42.42 | 41.24 | 42.35 | 00:00:00 | | 2008-04-24 | 1,947,800 | 42.52 | 43.46 | 42.17 | 43.34 | 00:00:00 | | 2008-04-25 | 2,097,000 | 43.64 | 43.87 | 43.33 | 43.80 | 00:00:00 | | 2008-04-28 | 1,608,700 | 43.60 | 43.70 | 42.85 | 42.94 | 00:00:00 | | 2008-04-29 | 1,703,300 | 42.69 | 43.07 | 42.18 | 42.43 | 00:00:00 | | 2008-04-30 | 1,936,800 | 42.62 | 43.14 | 41.52 | 41.52 | 00:00:00 | | 2008-05-01 | 2,035,700 | 40.39 | 43.13 | 40.39 | 42.99 | 00:00:00 | | 2008-05-02 | 4,411,700 | 43.22 | 44.39 | 42.63 | 43.63 | 00:00:00 | | 2008-05-05 | 1,352,500 | 43.29 | 43.44 | 42.70 | 43.38 | 00:00:00 | | 2008-05-06 | 2,207,800 | 43.10 | 44.07 | 42.95 | 43.98 | 00:00:00 | | 2008-05-07 | 1,920,200 | 43.83 | 44.15 | 42.17 | 42.28 | 00:00:00 | | 2008-05-08 | 1,426,500 | 42.84 | 42.84 | 41.31 | 41.85 | 00:00:00 | | 2008-05-09 | 1,862,700 | 40.93 | 42.18 | 40.93 | 41.65 | 00:00:00 | | 2008-05-12 | 1,753,100 | 41.84 | 43.57 | 41.84 | 43.47 | 00:00:00 | | 2008-05-13 | 1,391,100 | 43.64 | 43.64 | 42.67 | 43.31 | 00:00:00 | | 2008-05-14 | 1,344,100 | 43.63 | 44.08 | 43.27 | 43.86 | 00:00:00 | | 2008-05-15 | 2,009,000 | 43.61 | 44.36 | 43.04 | 44.25 | 00:00:00 | | 2008-05-16 | 1,541,800 | 44.15 | 44.46 | 43.57 | 44.07 | 00:00:00 | | 2008-05-19 | 1,455,600 | 44.85 | 44.89 | 44.02 | 44.45 | 00:00:00 | | 2008-05-20 | 1,542,200 | 44.39 | 44.44 | 43.08 | 43.26 | 00:00:00 | | 2008-05-21 | 2,018,800 | 43.51 | 43.74 | 41.87 | 41.93 | 00:00:00 | | 2008-05-22 | 1,795,700 | 41.79 | 42.06 | 41.55 | 41.74 | 00:00:00 | | 2008-05-23 | 1,639,300 | 40.70 | 41.35 | 40.63 | 40.97 | 00:00:00 | | 2008-05-27 | 1,553,200 | 41.18 | 41.92 | 40.96 | 41.56 | 00:00:00 | | 2008-05-28 | 1,885,400 | 41.51 | 41.82 | 41.07 | 41.76 | 00:00:00 | | 2008-05-29 | 1,860,500 | 41.45 | 42.74 | 41.44 | 42.59 | 00:00:00 | | 2008-05-30 | 1,786,800 | 42.51 | 42.67 | 42.06 | 42.29 | 00:00:00 | | 2008-06-02 | 1,621,500 | 41.90 | 42.01 | 41.45 | 41.77 | 00:00:00 | | 2008-06-03 | 2,510,300 | 42.28 | 43.06 | 42.12 | 42.91 | 00:00:00 | | 2008-06-04 | 2,630,500 | 42.90 | 43.94 | 42.73 | 43.67 | 00:00:00 | | 2008-06-05 | 2,358,600 | 44.00 | 44.35 | 43.54 | 44.16 | 00:00:00 | | 2008-06-06 | 2,482,700 | 43.34 | 43.82 | 42.33 | 42.55 | 00:00:00 | | 2008-06-09 | 2,234,100 | 42.53 | 43.24 | 41.31 | 41.35 | 00:00:00 | | 2008-06-10 | 2,150,200 | 41.01 | 42.10 | 40.76 | 41.78 | 00:00:00 | | 2008-06-11 | 2,539,700 | 41.91 | 42.08 | 41.00 | 41.33 | 00:00:00 | | 2008-06-12 | 2,421,800 | 41.41 | 42.21 | 40.87 | 41.65 | 00:00:00 | | 2008-06-13 | 1,922,200 | 41.87 | 42.61 | 41.34 | 42.61 | 00:00:00 | | 2008-06-16 | 1,955,900 | 42.17 | 43.43 | 41.87 | 43.30 | 00:00:00 | | 2008-06-17 | 1,699,500 | 43.80 | 43.80 | 41.50 | 41.51 | 00:00:00 | | 2008-06-18 | 2,562,600 | 41.07 | 41.53 | 40.48 | 40.74 | 00:00:00 | | 2008-06-19 | 2,060,700 | 40.85 | 41.61 | 40.30 | 41.61 | 00:00:00 | | 2008-06-20 | 2,370,000 | 41.64 | 41.80 | 40.29 | 40.35 | 00:00:00 | | 2008-06-23 | 2,056,300 | 40.52 | 40.67 | 39.14 | 39.26 | 00:00:00 | | 2008-06-24 | 2,296,600 | 39.10 | 39.97 | 38.63 | 39.59 | 00:00:00 | | 2008-06-25 | 2,438,500 | 39.67 | 41.10 | 39.67 | 40.19 | 00:00:00 | | 2008-06-26 | 2,996,700 | 39.67 | 39.96 | 38.24 | 38.38 | 00:00:00 | | 2008-06-27 | 2,476,600 | 38.70 | 39.01 | 38.05 | 38.25 | 00:00:00 | | 2008-06-30 | 2,207,900 | 38.13 | 39.10 | 37.76 | 38.27 | 00:00:00 | | 2008-07-01 | 3,990,400 | 37.61 | 38.32 | 36.84 | 38.19 | 00:00:00 | | 2008-07-02 | 2,336,800 | 38.10 | 38.22 | 37.23 | 37.29 | 00:00:00 | | 2008-07-03 | 1,314,300 | 37.69 | 38.29 | 37.22 | 37.83 | 00:00:00 | | 2008-07-07 | 3,751,200 | 37.86 | 38.66 | 37.47 | 37.79 | 00:00:00 | | 2008-07-08 | 5,536,900 | 39.93 | 41.79 | 38.05 | 41.12 | 00:00:00 | | 2008-07-09 | 4,453,500 | 40.77 | 41.02 | 37.55 | 38.10 | 00:00:00 | | 2008-07-10 | 3,742,700 | 37.74 | 39.59 | 37.60 | 39.02 | 00:00:00 | | 2008-07-11 | 3,346,700 | 38.02 | 40.36 | 37.00 | 39.27 | 00:00:00 | | 2008-07-14 | 4,959,500 | 39.73 | 40.10 | 38.32 | 38.44 | 00:00:00 | | 2008-07-15 | 5,827,500 | 38.39 | 39.43 | 37.33 | 37.60 | 00:00:00 | | 2008-07-16 | 4,945,400 | 37.36 | 40.74 | 37.00 | 40.48 | 00:00:00 | | 2008-07-17 | 5,419,000 | 40.87 | 41.64 | 39.66 | 41.31 | 00:00:00 | | 2008-07-18 | 3,971,400 | 41.26 | 41.77 | 40.36 | 41.30 | 00:00:00 | | 2008-07-21 | 3,056,800 | 41.33 | 41.96 | 41.00 | 41.76 | 00:00:00 | | 2008-07-22 | 3,899,200 | 41.55 | 43.34 | 40.94 | 43.17 | 00:00:00 | | 2008-07-23 | 4,911,300 | 43.27 | 45.37 | 42.79 | 44.54 | 00:00:00 | | 2008-07-24 | 5,804,300 | 44.41 | 44.41 | 40.92 | 41.29 | 00:00:00 | | 2008-07-25 | 4,006,000 | 41.79 | 43.18 | 41.25 | 42.72 | 00:00:00 | | 2008-07-28 | 3,617,000 | 42.72 | 43.30 | 41.35 | 41.47 | 00:00:00 | | 2008-07-29 | 4,881,000 | 41.59 | 44.58 | 41.59 | 43.71 | 00:00:00 | | 2008-07-30 | 3,802,300 | 43.81 | 44.00 | 41.77 | 43.39 | 00:00:00 | | 2008-07-31 | 3,524,300 | 41.69 | 44.00 | 41.27 | 43.17 | 00:00:00 | | 2008-08-01 | 3,757,900 | 43.65 | 44.33 | 42.07 | 44.12 | 00:00:00 | | 2008-08-04 | 3,490,200 | 44.14 | 44.57 | 43.33 | 44.11 | 00:00:00 | | 2008-08-05 | 5,170,700 | 44.45 | 47.29 | 44.35 | 46.87 | 00:00:00 | | 2008-08-06 | 4,214,200 | 45.29 | 46.48 | 44.61 | 45.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
