|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 4,214,200 | 45.29 | 46.48 | 44.61 | 45.96 | 00:00:00 | | 2008-08-07 | 5,181,000 | 44.79 | 45.50 | 43.38 | 43.69 | 00:00:00 | | 2008-08-08 | 3,648,900 | 43.90 | 45.91 | 43.40 | 45.60 | 00:00:00 | | 2008-08-11 | 4,339,700 | 45.70 | 47.72 | 45.47 | 47.14 | 00:00:00 | | 2008-08-12 | 3,821,500 | 46.31 | 46.68 | 44.97 | 45.30 | 00:00:00 | | 2008-08-13 | 3,445,400 | 45.37 | 45.68 | 44.09 | 44.64 | 00:00:00 | | 2008-08-14 | 2,642,800 | 43.56 | 45.90 | 43.56 | 45.57 | 00:00:00 | | 2008-08-15 | 2,812,500 | 45.70 | 46.33 | 44.61 | 44.89 | 00:00:00 | | 2008-08-18 | 3,257,900 | 45.35 | 45.35 | 43.54 | 43.94 | 00:00:00 | | 2008-08-19 | 4,947,800 | 43.38 | 43.75 | 42.20 | 42.58 | 00:00:00 | | 2008-08-20 | 3,490,900 | 42.50 | 43.01 | 41.70 | 42.41 | 00:00:00 | | 2008-08-21 | 4,786,900 | 41.01 | 42.00 | 40.98 | 41.34 | 00:00:00 | | 2008-08-22 | 3,722,600 | 41.89 | 42.91 | 41.37 | 42.75 | 00:00:00 | | 2008-08-25 | 2,817,100 | 42.93 | 42.93 | 41.22 | 41.39 | 00:00:00 | | 2008-08-26 | 2,888,000 | 41.43 | 42.38 | 41.02 | 42.05 | 00:00:00 | | 2008-08-27 | 2,569,800 | 42.01 | 42.26 | 41.01 | 41.83 | 00:00:00 | | 2008-08-28 | 3,600,800 | 42.01 | 43.01 | 41.76 | 42.95 | 00:00:00 | | 2008-08-29 | 2,252,200 | 42.42 | 42.92 | 42.02 | 42.20 | 00:00:00 | | 2008-09-02 | 2,829,300 | 42.76 | 43.46 | 41.60 | 42.41 | 00:00:00 | | 2008-09-03 | 3,320,900 | 42.59 | 43.85 | 42.02 | 43.78 | 00:00:00 | | 2008-09-04 | 3,573,600 | 43.74 | 43.74 | 41.54 | 41.65 | 00:00:00 | | 2008-09-05 | 2,964,100 | 41.28 | 42.35 | 40.95 | 42.35 | 00:00:00 | | 2008-09-08 | 5,154,400 | 44.00 | 44.75 | 43.03 | 44.69 | 00:00:00 | | 2008-09-09 | 5,509,800 | 44.69 | 44.74 | 41.78 | 42.26 | 00:00:00 | | 2008-09-10 | 4,691,800 | 42.90 | 43.03 | 41.08 | 42.46 | 00:00:00 | | 2008-09-11 | 3,681,000 | 41.35 | 42.40 | 40.84 | 42.37 | 00:00:00 | | 2008-09-12 | 2,276,700 | 41.77 | 42.94 | 41.53 | 42.85 | 00:00:00 | | 2008-09-15 | 6,455,200 | 42.58 | 42.58 | 39.60 | 40.00 | 00:00:00 | | 2008-09-16 | 6,660,200 | 39.50 | 41.97 | 39.41 | 41.73 | 00:00:00 | | 2008-09-17 | 5,837,400 | 40.54 | 41.72 | 39.32 | 39.66 | 00:00:00 | | 2008-09-18 | 9,287,600 | 40.13 | 49.00 | 39.29 | 49.00 | 00:00:00 | | 2008-09-19 | 9,509,900 | 48.30 | 49.00 | 44.49 | 47.53 | 00:00:00 | | 2008-09-22 | 5,080,500 | 46.51 | 46.65 | 43.00 | 43.45 | 00:00:00 | | 2008-09-23 | 3,908,800 | 43.40 | 44.75 | 42.63 | 43.18 | 00:00:00 | | 2008-09-24 | 3,259,700 | 43.34 | 43.77 | 42.15 | 42.74 | 00:00:00 | | 2008-09-25 | 3,795,700 | 43.40 | 44.39 | 42.35 | 43.85 | 00:00:00 | | 2008-09-26 | 3,723,100 | 43.30 | 45.58 | 42.34 | 45.51 | 00:00:00 | | 2008-09-29 | 5,339,000 | 44.61 | 44.88 | 41.00 | 41.52 | 00:00:00 | | 2008-09-30 | 4,838,600 | 42.65 | 44.71 | 42.18 | 44.41 | 00:00:00 | | 2008-10-01 | 3,228,000 | 43.10 | 43.76 | 42.63 | 43.09 | 00:00:00 | | 2008-10-02 | 4,633,300 | 42.51 | 42.54 | 40.50 | 40.83 | 00:00:00 | | 2008-10-03 | 5,206,500 | 41.62 | 42.11 | 38.92 | 39.14 | 00:00:00 | | 2008-10-06 | 6,613,600 | 37.61 | 39.83 | 36.17 | 38.67 | 00:00:00 | | 2008-10-07 | 8,087,100 | 38.10 | 38.87 | 36.02 | 36.64 | 00:00:00 | | 2008-10-08 | 7,075,600 | 35.57 | 38.79 | 35.08 | 36.99 | 00:00:00 | | 2008-10-09 | 7,359,100 | 37.10 | 38.24 | 33.32 | 33.38 | 00:00:00 | | 2008-10-10 | 13,278,500 | 32.28 | 41.00 | 32.00 | 41.00 | 00:00:00 | | 2008-10-13 | 7,524,900 | 41.49 | 41.49 | 36.56 | 39.44 | 00:00:00 | | 2008-10-14 | 7,783,100 | 40.49 | 41.13 | 33.12 | 35.91 | 00:00:00 | | 2008-10-15 | 8,150,900 | 35.74 | 35.74 | 29.74 | 30.28 | 00:00:00 | | 2008-10-16 | 8,321,400 | 31.00 | 33.06 | 29.72 | 32.32 | 00:00:00 | | 2008-10-17 | 4,459,100 | 31.67 | 33.81 | 30.47 | 32.51 | 00:00:00 | | 2008-10-20 | 3,950,700 | 32.56 | 33.39 | 31.32 | 33.25 | 00:00:00 | | 2008-10-21 | 3,620,900 | 32.76 | 34.00 | 32.18 | 32.52 | 00:00:00 | | 2008-10-22 | 6,771,700 | 32.10 | 32.35 | 28.96 | 29.98 | 00:00:00 | | 2008-10-23 | 7,068,200 | 30.08 | 31.70 | 28.20 | 31.50 | 00:00:00 | | 2008-10-24 | 5,848,700 | 28.89 | 32.00 | 28.69 | 30.08 | 00:00:00 | | 2008-10-27 | 4,663,500 | 29.69 | 31.66 | 28.38 | 28.72 | 00:00:00 | | 2008-10-28 | 7,228,200 | 29.49 | 33.26 | 27.85 | 31.90 | 00:00:00 | | 2008-10-29 | 5,957,900 | 31.82 | 33.75 | 30.59 | 31.93 | 00:00:00 | | 2008-10-30 | 4,737,400 | 33.21 | 33.25 | 30.75 | 32.06 | 00:00:00 | | 2008-10-31 | 5,742,300 | 32.43 | 35.22 | 31.63 | 34.93 | 00:00:00 | | 2008-11-03 | 2,989,300 | 34.57 | 35.10 | 32.64 | 32.97 | 00:00:00 | | 2008-11-04 | 4,832,100 | 33.13 | 35.56 | 32.92 | 35.14 | 00:00:00 | | 2008-11-05 | 6,057,900 | 34.51 | 34.93 | 31.00 | 31.40 | 00:00:00 | | 2008-11-06 | 4,710,200 | 31.16 | 31.51 | 29.54 | 29.83 | 00:00:00 | | 2008-11-07 | 5,389,300 | 29.95 | 33.43 | 29.43 | 33.06 | 00:00:00 | | 2008-11-10 | 4,665,200 | 33.57 | 33.57 | 29.92 | 30.33 | 00:00:00 | | 2008-11-11 | 4,329,000 | 30.03 | 31.34 | 29.35 | 30.52 | 00:00:00 | | 2008-11-12 | 6,516,700 | 31.09 | 31.23 | 29.04 | 29.15 | 00:00:00 | | 2008-11-13 | 9,418,200 | 29.77 | 32.85 | 27.49 | 32.05 | 00:00:00 | | 2008-11-14 | 6,471,600 | 30.99 | 31.89 | 27.22 | 27.66 | 00:00:00 | | 2008-11-17 | 6,904,000 | 27.66 | 28.51 | 26.48 | 26.62 | 00:00:00 | | 2008-11-18 | 5,222,700 | 26.70 | 27.88 | 25.11 | 26.50 | 00:00:00 | | 2008-11-19 | 8,113,200 | 26.44 | 26.65 | 22.78 | 23.21 | 00:00:00 | | 2008-11-20 | 12,193,600 | 23.10 | 25.53 | 21.27 | 22.13 | 00:00:00 | | 2008-11-21 | 11,909,600 | 22.62 | 25.51 | 21.63 | 25.35 | 00:00:00 | | 2008-11-24 | 11,988,300 | 26.27 | 30.76 | 24.99 | 29.94 | 00:00:00 | | 2008-11-25 | 11,719,600 | 30.13 | 30.83 | 27.91 | 29.77 | 00:00:00 | | 2008-11-26 | 8,237,700 | 29.06 | 31.60 | 28.33 | 31.41 | 00:00:00 | | 2008-11-28 | 4,183,300 | 31.41 | 31.84 | 30.23 | 30.43 | 00:00:00 | | 2008-12-01 | 10,673,900 | 29.83 | 29.94 | 23.75 | 23.85 | 00:00:00 | | 2008-12-02 | 11,695,000 | 25.28 | 29.20 | 25.07 | 28.67 | 00:00:00 | | 2008-12-03 | 10,239,000 | 27.39 | 31.05 | 26.89 | 30.68 | 00:00:00 | | 2008-12-04 | 9,983,800 | 29.63 | 32.59 | 28.92 | 29.54 | 00:00:00 | | 2008-12-05 | 8,747,500 | 29.94 | 34.02 | 28.89 | 33.64 | 00:00:00 | | 2008-12-08 | 9,834,600 | 34.65 | 34.87 | 32.40 | 34.60 | 00:00:00 | | 2008-12-09 | 7,606,300 | 33.88 | 34.91 | 31.40 | 31.97 | 00:00:00 | | 2008-12-10 | 6,454,900 | 32.64 | 34.62 | 31.81 | 34.48 | 00:00:00 | | 2008-12-11 | 14,001,800 | 33.80 | 34.04 | 27.06 | 27.43 | 00:00:00 | | 2008-12-12 | 10,914,100 | 26.66 | 31.75 | 26.17 | 31.65 | 00:00:00 | | 2008-12-15 | 6,673,600 | 31.33 | 31.43 | 28.69 | 29.66 | 00:00:00 | | 2008-12-16 | 12,022,800 | 29.94 | 33.48 | 29.28 | 33.19 | 00:00:00 | | 2008-12-17 | 7,527,100 | 32.11 | 34.57 | 30.79 | 33.29 | 00:00:00 | | 2008-12-18 | 10,460,800 | 32.85 | 32.87 | 28.33 | 28.86 | 00:00:00 | | 2008-12-19 | 6,874,900 | 29.46 | 30.14 | 28.40 | 29.53 | 00:00:00 | | 2008-12-22 | 6,683,900 | 28.92 | 28.92 | 27.05 | 28.40 | 00:00:00 | | 2008-12-23 | 4,255,900 | 28.66 | 29.15 | 27.36 | 27.52 | 00:00:00 | | 2008-12-24 | 1,381,100 | 27.83 | 28.28 | 27.48 | 27.76 | 00:00:00 | | 2008-12-26 | 1,393,600 | 27.77 | 28.32 | 27.34 | 28.11 | 00:00:00 | | 2008-12-29 | 3,511,200 | 27.92 | 28.00 | 26.44 | 26.98 | 00:00:00 | | 2008-12-30 | 3,746,500 | 27.04 | 28.39 | 27.04 | 28.14 | 00:00:00 | | 2008-12-31 | 4,479,500 | 27.85 | 30.06 | 27.64 | 29.82 | 00:00:00 | | 2009-01-02 | 3,956,500 | 29.87 | 29.87 | 28.05 | 28.23 | 00:00:00 | | 2009-01-05 | 4,817,700 | 27.94 | 28.39 | 26.95 | 27.29 | 00:00:00 | | 2009-01-06 | 6,549,700 | 27.57 | 28.22 | 26.69 | 27.94 | 00:00:00 | | 2009-01-07 | 4,039,000 | 27.39 | 28.17 | 27.00 | 27.22 | 00:00:00 | | 2009-01-08 | 4,434,200 | 27.01 | 27.29 | 26.40 | 26.92 | 00:00:00 | | 2009-01-09 | 5,056,600 | 27.13 | 27.20 | 25.61 | 25.82 | 00:00:00 | | 2009-01-12 | 5,852,500 | 25.88 | 25.90 | 24.01 | 24.35 | 00:00:00 | | 2009-01-13 | 6,397,700 | 24.25 | 26.17 | 24.06 | 25.69 | 00:00:00 | | 2009-01-14 | 7,298,800 | 24.84 | 25.48 | 24.47 | 24.97 | 00:00:00 | | 2009-01-15 | 7,516,500 | 24.91 | 27.24 | 24.31 | 26.22 | 00:00:00 | | 2009-01-16 | 8,853,600 | 27.01 | 27.45 | 25.26 | 27.27 | 00:00:00 | | 2009-01-20 | 9,891,500 | 26.99 | 27.27 | 24.00 | 24.18 | 00:00:00 | | 2009-01-21 | 9,158,200 | 24.65 | 26.34 | 23.40 | 26.19 | 00:00:00 | | 2009-01-22 | 8,357,000 | 24.77 | 25.59 | 23.75 | 24.38 | 00:00:00 | | 2009-01-23 | 5,988,300 | 23.51 | 25.32 | 23.42 | 25.13 | 00:00:00 | | 2009-01-26 | 4,876,400 | 25.54 | 25.54 | 24.31 | 24.71 | 00:00:00 | | 2009-01-27 | 4,719,400 | 24.99 | 25.47 | 24.51 | 25.02 | 00:00:00 | | 2009-01-28 | 8,995,500 | 26.22 | 27.52 | 25.32 | 27.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
