|
 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 | | 2009-01-28 | 8,995,500 | 26.22 | 27.52 | 25.32 | 27.36 | 00:00:00 | | 2009-01-29 | 8,511,800 | 26.53 | 26.68 | 24.78 | 24.98 | 00:00:00 | | 2009-01-30 | 8,420,700 | 25.60 | 25.81 | 23.39 | 23.93 | 00:00:00 | | 2009-02-02 | 5,949,700 | 23.36 | 24.26 | 22.93 | 24.19 | 00:00:00 | | 2009-02-03 | 6,045,100 | 24.55 | 24.55 | 23.54 | 23.75 | 00:00:00 | | 2009-02-04 | 6,421,300 | 24.00 | 24.79 | 23.32 | 23.42 | 00:00:00 | | 2009-02-05 | 10,376,200 | 23.17 | 23.17 | 20.79 | 21.39 | 00:00:00 | | 2009-02-06 | 7,683,300 | 21.78 | 23.27 | 21.23 | 23.07 | 00:00:00 | | 2009-02-09 | 4,736,100 | 23.15 | 23.53 | 22.49 | 23.46 | 00:00:00 | | 2009-02-10 | 9,892,600 | 22.69 | 23.46 | 20.85 | 21.05 | 00:00:00 | | 2009-02-11 | 7,852,600 | 21.20 | 22.45 | 20.66 | 22.29 | 00:00:00 | | 2009-02-12 | 8,805,300 | 21.64 | 22.31 | 20.40 | 21.94 | 00:00:00 | | 2009-02-13 | 7,990,200 | 21.77 | 22.29 | 20.99 | 21.05 | 00:00:00 | | 2009-02-17 | 10,100,700 | 19.90 | 20.44 | 18.97 | 19.21 | 00:00:00 | | 2009-02-18 | 7,209,300 | 19.23 | 19.99 | 18.65 | 19.92 | 00:00:00 | | 2009-02-19 | 7,230,300 | 20.65 | 20.74 | 18.55 | 18.83 | 00:00:00 | | 2009-02-20 | 10,064,300 | 18.60 | 20.62 | 18.26 | 20.47 | 00:00:00 | | 2009-02-23 | 9,466,000 | 20.72 | 20.72 | 18.46 | 18.49 | 00:00:00 | | 2009-02-24 | 10,582,100 | 18.70 | 20.31 | 18.49 | 20.20 | 00:00:00 | | 2009-02-25 | 10,468,500 | 19.54 | 20.30 | 18.65 | 19.46 | 00:00:00 | | 2009-02-26 | 8,960,100 | 19.79 | 19.87 | 17.98 | 18.10 | 00:00:00 | | 2009-02-27 | 11,621,900 | 17.58 | 18.57 | 17.51 | 17.60 | 00:00:00 | | 2009-03-02 | 11,334,500 | 17.12 | 17.84 | 16.43 | 16.72 | 00:00:00 | | 2009-03-03 | 9,027,400 | 17.07 | 17.86 | 16.26 | 16.96 | 00:00:00 | | 2009-03-04 | 9,349,100 | 17.14 | 18.34 | 16.97 | 17.91 | 00:00:00 | | 2009-03-05 | 9,143,900 | 17.44 | 17.59 | 16.53 | 16.71 | 00:00:00 | | 2009-03-06 | 10,491,100 | 17.00 | 17.31 | 15.68 | 17.09 | 00:00:00 | | 2009-03-09 | 7,775,400 | 16.83 | 17.69 | 16.58 | 17.59 | 00:00:00 | | 2009-03-10 | 14,788,000 | 18.00 | 20.07 | 17.56 | 20.03 | 00:00:00 | | 2009-03-11 | 11,420,000 | 20.19 | 20.53 | 19.11 | 19.68 | 00:00:00 | | 2009-03-12 | 11,459,700 | 19.19 | 21.26 | 18.72 | 21.11 | 00:00:00 | | 2009-03-13 | 7,726,400 | 21.11 | 21.11 | 19.49 | 20.33 | 00:00:00 | | 2009-03-16 | 9,891,000 | 19.89 | 20.30 | 18.36 | 18.53 | 00:00:00 | | 2009-03-17 | 8,508,600 | 18.63 | 20.41 | 18.04 | 20.38 | 00:00:00 | | 2009-03-18 | 10,081,900 | 20.11 | 21.42 | 19.22 | 21.39 | 00:00:00 | | 2009-03-19 | 9,279,000 | 21.69 | 21.76 | 19.05 | 19.20 | 00:00:00 | | 2009-03-20 | 11,125,000 | 19.25 | 19.26 | 16.99 | 16.99 | 00:00:00 | | 2009-03-23 | 14,607,500 | 17.54 | 20.78 | 17.54 | 20.56 | 00:00:00 | | 2009-03-24 | 9,926,400 | 19.85 | 20.30 | 18.35 | 18.63 | 00:00:00 | | 2009-03-25 | 10,457,400 | 19.04 | 19.58 | 17.26 | 19.17 | 00:00:00 | | 2009-03-26 | 9,347,000 | 19.42 | 19.77 | 17.73 | 19.63 | 00:00:00 | | 2009-03-27 | 6,824,100 | 19.21 | 19.30 | 18.36 | 18.50 | 00:00:00 | | 2009-03-30 | 7,928,400 | 17.30 | 17.84 | 16.92 | 17.03 | 00:00:00 | | 2009-03-31 | 11,658,600 | 17.67 | 18.69 | 17.24 | 18.35 | 00:00:00 | | 2009-04-01 | 7,804,000 | 17.88 | 18.75 | 17.73 | 18.39 | 00:00:00 | | 2009-04-02 | 12,955,800 | 19.05 | 19.96 | 18.44 | 19.71 | 00:00:00 | | 2009-04-03 | 10,800,100 | 19.66 | 21.70 | 19.01 | 21.67 | 00:00:00 | | 2009-04-06 | 7,365,300 | 21.32 | 21.95 | 20.50 | 21.47 | 00:00:00 | | 2009-04-07 | 8,660,700 | 20.78 | 20.98 | 19.02 | 19.04 | 00:00:00 | | 2009-04-08 | 8,162,700 | 19.35 | 19.84 | 18.78 | 19.40 | 00:00:00 | | 2009-04-09 | 12,290,000 | 20.04 | 22.89 | 19.79 | 22.74 | 00:00:00 | | 2009-04-13 | 7,356,400 | 22.39 | 23.50 | 21.90 | 22.92 | 00:00:00 | | 2009-04-14 | 11,695,100 | 22.39 | 22.77 | 20.25 | 20.43 | 00:00:00 | | 2009-04-15 | 9,822,000 | 20.19 | 22.50 | 20.02 | 22.40 | 00:00:00 | | 2009-04-16 | 9,306,700 | 22.41 | 23.85 | 20.70 | 22.72 | 00:00:00 | | 2009-04-17 | 8,670,100 | 22.69 | 23.65 | 21.84 | 22.67 | 00:00:00 | | 2009-04-20 | 10,711,100 | 22.15 | 22.19 | 19.59 | 19.70 | 00:00:00 | | 2009-04-21 | 10,946,300 | 19.35 | 22.90 | 19.10 | 22.90 | 00:00:00 | | 2009-04-22 | 9,925,500 | 22.07 | 22.62 | 20.75 | 20.75 | 00:00:00 | | 2009-04-23 | 6,888,600 | 21.00 | 22.32 | 20.63 | 22.06 | 00:00:00 | | 2009-04-24 | 8,689,500 | 22.00 | 23.77 | 21.53 | 23.21 | 00:00:00 | | 2009-04-27 | 8,252,800 | 22.49 | 22.66 | 20.46 | 20.99 | 00:00:00 | | 2009-04-28 | 5,106,600 | 20.55 | 22.21 | 20.50 | 21.53 | 00:00:00 | | 2009-04-29 | 7,602,400 | 21.74 | 22.95 | 21.45 | 22.58 | 00:00:00 | | 2009-04-30 | 6,456,900 | 22.80 | 23.68 | 22.10 | 22.89 | 00:00:00 | | 2009-05-01 | 6,420,300 | 22.70 | 22.85 | 21.25 | 21.47 | 00:00:00 | | 2009-05-04 | 8,188,800 | 21.83 | 23.80 | 21.58 | 23.76 | 00:00:00 | | 2009-05-05 | 7,513,400 | 23.52 | 23.63 | 22.41 | 22.99 | 00:00:00 | | 2009-05-06 | 7,938,200 | 23.50 | 23.79 | 22.39 | 23.63 | 00:00:00 | | 2009-05-07 | 11,395,500 | 23.71 | 23.88 | 21.16 | 21.60 | 00:00:00 | | 2009-05-08 | 9,450,400 | 22.22 | 24.30 | 21.76 | 24.26 | 00:00:00 | | 2009-05-11 | 7,301,600 | 23.50 | 23.82 | 22.71 | 22.79 | 00:00:00 | | 2009-05-12 | 5,882,000 | 23.06 | 23.34 | 21.76 | 22.65 | 00:00:00 | | 2009-05-13 | 8,079,200 | 22.15 | 22.18 | 21.02 | 21.28 | 00:00:00 | | 2009-05-14 | 7,558,900 | 21.56 | 22.95 | 21.27 | 22.74 | 00:00:00 | | 2009-05-15 | 7,331,400 | 22.56 | 22.89 | 21.70 | 22.04 | 00:00:00 | | 2009-05-18 | 9,228,300 | 22.61 | 24.50 | 22.41 | 24.38 | 00:00:00 | | 2009-05-19 | 6,412,400 | 23.98 | 24.15 | 23.16 | 23.38 | 00:00:00 | | 2009-05-20 | 5,822,400 | 23.78 | 24.34 | 22.90 | 22.97 | 00:00:00 | | 2009-05-21 | 5,183,500 | 22.84 | 23.38 | 22.40 | 23.05 | 00:00:00 | | 2009-05-22 | 4,157,700 | 23.32 | 23.42 | 22.34 | 22.38 | 00:00:00 | | 2009-05-26 | 8,400,000 | 22.22 | 23.79 | 22.00 | 23.65 | 00:00:00 | | 2009-05-27 | 7,691,900 | 23.53 | 23.73 | 22.40 | 22.51 | 00:00:00 | | 2009-05-28 | 6,029,400 | 22.96 | 23.53 | 22.37 | 23.44 | 00:00:00 | | 2009-05-29 | 5,962,800 | 23.49 | 24.34 | 23.04 | 24.34 | 00:00:00 | | 2009-06-01 | 8,458,000 | 24.57 | 26.24 | 24.40 | 25.25 | 00:00:00 | | 2009-06-02 | 6,518,500 | 25.22 | 25.43 | 24.17 | 24.25 | 00:00:00 | | 2009-06-03 | 4,626,000 | 24.17 | 24.69 | 23.95 | 24.61 | 00:00:00 | | 2009-06-04 | 5,896,300 | 24.11 | 25.38 | 24.11 | 24.99 | 00:00:00 | | 2009-06-05 | 6,119,200 | 25.31 | 25.48 | 24.44 | 24.64 | 00:00:00 | | 2009-06-08 | 4,867,800 | 24.56 | 25.03 | 24.33 | 24.74 | 00:00:00 | | 2009-06-09 | 4,659,900 | 24.82 | 25.15 | 24.42 | 24.98 | 00:00:00 | | 2009-06-10 | 7,419,900 | 25.34 | 25.34 | 23.44 | 24.12 | 00:00:00 | | 2009-06-11 | 5,304,900 | 23.86 | 24.08 | 22.96 | 23.06 | 00:00:00 | | 2009-06-12 | 4,855,300 | 23.05 | 23.92 | 22.89 | 23.91 | 00:00:00 | | 2009-06-15 | 6,314,100 | 23.48 | 23.50 | 22.48 | 22.72 | 00:00:00 | | 2009-06-16 | 4,066,300 | 22.95 | 23.17 | 22.05 | 22.33 | 00:00:00 | | 2009-06-17 | 5,222,200 | 22.25 | 22.67 | 21.84 | 21.91 | 00:00:00 | | 2009-06-18 | 4,512,100 | 22.07 | 22.71 | 21.72 | 22.51 | 00:00:00 | | 2009-06-19 | 4,897,400 | 23.03 | 23.03 | 22.06 | 22.39 | 00:00:00 | | 2009-06-22 | 6,454,000 | 22.11 | 22.31 | 21.35 | 21.48 | 00:00:00 | | 2009-06-23 | 4,283,100 | 21.72 | 22.06 | 21.33 | 21.65 | 00:00:00 | | 2009-06-24 | 3,585,300 | 21.69 | 22.18 | 21.67 | 21.94 | 00:00:00 | | 2009-06-25 | 3,871,600 | 21.82 | 22.29 | 21.42 | 22.17 | 00:00:00 | | 2009-06-26 | 3,109,100 | 22.06 | 22.43 | 21.69 | 22.27 | 00:00:00 | | 2009-06-29 | 3,752,800 | 22.30 | 22.41 | 21.88 | 22.14 | 00:00:00 | | 2009-06-30 | 3,616,700 | 22.15 | 22.49 | 21.96 | 22.23 | 00:00:00 | | 2009-07-01 | 3,471,200 | 22.34 | 22.52 | 22.20 | 22.33 | 00:00:00 | | 2009-07-02 | 5,958,200 | 22.05 | 22.08 | 20.91 | 21.00 | 00:00:00 | | 2009-07-06 | 6,792,300 | 21.10 | 21.62 | 20.88 | 21.57 | 00:00:00 | | 2009-07-07 | 6,585,000 | 21.42 | 21.44 | 20.33 | 20.43 | 00:00:00 | | 2009-07-08 | 7,221,900 | 20.65 | 20.65 | 19.52 | 20.04 | 00:00:00 | | 2009-07-09 | 4,602,100 | 20.25 | 20.41 | 19.49 | 19.55 | 00:00:00 | | 2009-07-10 | 3,490,300 | 19.39 | 19.66 | 18.80 | 19.26 | 00:00:00 | | 2009-07-13 | 6,429,000 | 19.45 | 20.32 | 19.42 | 20.27 | 00:00:00 | | 2009-07-14 | 3,884,800 | 20.17 | 20.47 | 19.62 | 20.24 | 00:00:00 | | 2009-07-15 | 5,603,800 | 20.45 | 21.02 | 20.14 | 20.76 | 00:00:00 | | 2009-07-16 | 3,721,100 | 20.58 | 21.10 | 20.15 | 20.92 | 00:00:00 | | 2009-07-17 | 4,728,600 | 20.89 | 20.89 | 19.90 | 20.03 | 00:00:00 | | 2009-07-20 | 4,257,500 | 20.30 | 20.95 | 20.19 | 20.89 | 00:00:00 | | 2009-07-21 | 4,112,200 | 21.15 | 21.15 | 20.20 | 20.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
