|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,112,200 | 21.15 | 21.15 | 20.20 | 20.63 | 00:00:00 | | 2009-07-22 | 3,083,300 | 20.29 | 21.14 | 20.29 | 20.71 | 00:00:00 | | 2009-07-23 | 5,476,800 | 20.89 | 21.76 | 20.60 | 21.52 | 00:00:00 | | 2009-07-24 | 4,195,800 | 21.19 | 21.43 | 20.86 | 21.23 | 00:00:00 | | 2009-07-27 | 4,314,100 | 21.31 | 21.76 | 20.98 | 21.75 | 00:00:00 | | 2009-07-28 | 4,327,100 | 21.53 | 22.36 | 21.40 | 22.20 | 00:00:00 | | 2009-07-29 | 4,147,100 | 22.00 | 22.10 | 21.61 | 21.87 | 00:00:00 | | 2009-07-30 | 9,257,700 | 22.80 | 23.94 | 22.55 | 23.62 | 00:00:00 | | 2009-07-31 | 7,228,900 | 23.55 | 24.21 | 23.39 | 24.00 | 00:00:00 | | 2009-08-03 | 5,736,000 | 24.31 | 24.54 | 24.17 | 24.44 | 00:00:00 | | 2009-08-04 | 9,249,600 | 24.37 | 26.18 | 24.22 | 26.09 | 00:00:00 | | 2009-08-05 | 6,384,600 | 26.12 | 27.72 | 25.82 | 27.61 | 00:00:00 | | 2009-08-06 | 7,426,100 | 27.89 | 28.97 | 27.70 | 28.01 | 00:00:00 | | 2009-08-07 | 7,473,000 | 28.28 | 30.75 | 28.09 | 30.05 | 00:00:00 | | 2009-08-10 | 5,154,600 | 29.99 | 30.04 | 28.70 | 28.99 | 00:00:00 | | 2009-08-11 | 6,398,200 | 28.70 | 28.98 | 27.52 | 27.76 | 00:00:00 | | 2009-08-12 | 5,658,000 | 28.04 | 28.51 | 27.67 | 27.80 | 00:00:00 | | 2009-08-13 | 3,439,600 | 28.28 | 28.35 | 27.66 | 27.85 | 00:00:00 | | 2009-08-14 | 4,543,800 | 27.48 | 27.52 | 26.53 | 27.28 | 00:00:00 | | 2009-08-17 | 5,544,100 | 26.42 | 26.72 | 26.02 | 26.14 | 00:00:00 | | 2009-08-18 | 3,385,300 | 26.30 | 26.90 | 26.17 | 26.67 | 00:00:00 | | 2009-08-19 | 3,261,300 | 26.25 | 26.48 | 25.95 | 26.40 | 00:00:00 | | 2009-08-20 | 3,752,600 | 26.27 | 27.48 | 26.27 | 27.43 | 00:00:00 | | 2009-08-21 | 4,455,100 | 27.61 | 28.66 | 27.30 | 27.65 | 00:00:00 | | 2009-08-24 | 3,407,600 | 27.78 | 28.07 | 27.30 | 27.45 | 00:00:00 | | 2009-08-25 | 4,886,000 | 27.80 | 28.18 | 27.16 | 27.36 | 00:00:00 | | 2009-08-26 | 3,534,600 | 27.43 | 27.83 | 27.28 | 27.82 | 00:00:00 | | 2009-08-27 | 3,446,500 | 27.95 | 27.95 | 27.12 | 27.90 | 00:00:00 | | 2009-08-28 | 4,384,600 | 28.11 | 28.26 | 27.25 | 27.80 | 00:00:00 | | 2009-08-31 | 3,744,700 | 27.36 | 27.63 | 27.08 | 27.31 | 00:00:00 | | 2009-09-01 | 6,034,800 | 27.11 | 27.51 | 26.05 | 26.12 | 00:00:00 | | 2009-09-02 | 4,332,500 | 26.49 | 26.49 | 25.91 | 25.91 | 00:00:00 | | 2009-09-03 | 4,455,100 | 26.19 | 26.48 | 25.72 | 26.47 | 00:00:00 | | 2009-09-04 | 2,870,200 | 26.31 | 26.67 | 25.88 | 26.66 | 00:00:00 | | 2009-09-08 | 3,984,700 | 26.88 | 27.58 | 26.71 | 27.57 | 00:00:00 | | 2009-09-09 | 5,792,000 | 27.47 | 28.77 | 27.20 | 28.77 | 00:00:00 | | 2009-09-10 | 3,974,100 | 28.77 | 29.36 | 28.14 | 29.24 | 00:00:00 | | 2009-09-11 | 4,175,000 | 29.27 | 29.37 | 28.70 | 29.15 | 00:00:00 | | 2009-09-14 | 2,956,800 | 28.95 | 30.02 | 28.68 | 30.01 | 00:00:00 | | 2009-09-15 | 5,167,800 | 30.13 | 30.87 | 29.70 | 30.56 | 00:00:00 | | 2009-09-16 | 4,974,100 | 30.40 | 32.01 | 30.40 | 31.99 | 00:00:00 | | 2009-09-17 | 4,615,500 | 31.69 | 32.91 | 31.14 | 31.61 | 00:00:00 | | 2009-09-18 | 6,120,500 | 32.05 | 32.15 | 31.31 | 31.75 | 00:00:00 | | 2009-09-21 | 4,229,000 | 31.55 | 32.41 | 31.39 | 31.70 | 00:00:00 | | 2009-09-22 | 4,248,800 | 32.00 | 33.06 | 32.00 | 32.86 | 00:00:00 | | 2009-09-23 | 4,758,600 | 32.88 | 33.02 | 31.25 | 31.25 | 00:00:00 | | 2009-09-24 | 5,863,700 | 31.49 | 31.84 | 29.97 | 30.39 | 00:00:00 | | 2009-09-25 | 4,239,700 | 30.24 | 30.82 | 29.92 | 30.24 | 00:00:00 | | 2009-09-28 | 4,052,900 | 30.37 | 31.47 | 30.37 | 31.46 | 00:00:00 | | 2009-09-29 | 4,609,200 | 30.74 | 31.72 | 30.59 | 30.72 | 00:00:00 | | 2009-09-30 | 5,780,700 | 30.78 | 31.12 | 30.25 | 30.70 | 00:00:00 | | 2009-10-01 | 6,215,600 | 30.57 | 30.76 | 28.80 | 28.90 | 00:00:00 | | 2009-10-02 | 4,708,400 | 28.34 | 29.65 | 28.18 | 28.62 | 00:00:00 | | 2009-10-05 | 3,976,600 | 28.85 | 29.65 | 28.85 | 29.38 | 00:00:00 | | 2009-10-06 | 3,952,400 | 29.67 | 29.88 | 28.53 | 29.00 | 00:00:00 | | 2009-10-07 | 2,796,300 | 28.83 | 29.32 | 28.52 | 29.03 | 00:00:00 | | 2009-10-08 | 4,628,000 | 29.31 | 30.00 | 29.20 | 29.81 | 00:00:00 | | 2009-10-09 | 5,047,100 | 29.62 | 30.29 | 29.26 | 30.21 | 00:00:00 | | 2009-10-12 | 1,913,000 | 30.30 | 30.64 | 29.96 | 30.20 | 00:00:00 | | 2009-10-13 | 3,282,700 | 29.98 | 30.20 | 29.50 | 29.65 | 00:00:00 | | 2009-10-14 | 4,591,400 | 29.99 | 30.57 | 29.96 | 30.43 | 00:00:00 | | 2009-10-15 | 2,621,200 | 30.10 | 30.35 | 29.79 | 29.97 | 00:00:00 | | 2009-10-16 | 3,786,400 | 29.67 | 29.72 | 28.99 | 29.06 | 00:00:00 | | 2009-10-19 | 3,937,700 | 29.23 | 29.71 | 28.91 | 29.61 | 00:00:00 | | 2009-10-20 | 3,095,800 | 29.48 | 29.58 | 28.84 | 29.04 | 00:00:00 | | 2009-10-21 | 3,791,200 | 29.09 | 29.59 | 28.27 | 28.33 | 00:00:00 | | 2009-10-22 | 4,553,000 | 28.35 | 29.19 | 28.10 | 29.16 | 00:00:00 | | 2009-10-23 | 4,156,900 | 29.16 | 29.21 | 28.65 | 28.97 | 00:00:00 | | 2009-10-26 | 4,039,300 | 28.94 | 29.81 | 28.94 | 29.11 | 00:00:00 | | 2009-10-27 | 3,042,900 | 29.08 | 29.25 | 28.60 | 28.74 | 00:00:00 | | 2009-10-28 | 4,830,900 | 28.52 | 29.09 | 27.54 | 27.56 | 00:00:00 | | 2009-10-29 | 5,203,600 | 28.07 | 29.19 | 27.98 | 29.06 | 00:00:00 | | 2009-10-30 | 7,614,800 | 28.92 | 29.44 | 28.05 | 28.88 | 00:00:00 | | 2009-11-02 | 4,316,700 | 29.11 | 29.63 | 28.05 | 28.88 | 00:00:00 | | 2009-11-03 | 4,484,200 | 28.49 | 29.31 | 28.27 | 29.20 | 00:00:00 | | 2009-11-04 | 4,492,700 | 29.47 | 29.60 | 28.48 | 28.55 | 00:00:00 | | 2009-11-05 | 3,373,400 | 28.75 | 29.40 | 28.63 | 29.27 | 00:00:00 | | 2009-11-06 | 3,174,100 | 28.84 | 29.11 | 28.47 | 28.85 | 00:00:00 | | 2009-11-09 | 6,172,300 | 29.05 | 30.09 | 29.05 | 30.07 | 00:00:00 | | 2009-11-10 | 4,411,200 | 30.10 | 30.92 | 29.69 | 30.59 | 00:00:00 | | 2009-11-11 | 3,174,100 | 30.81 | 31.62 | 30.81 | 31.42 | 00:00:00 | | 2009-11-12 | 3,026,000 | 31.25 | 31.66 | 31.10 | 31.11 | 00:00:00 | | 2009-11-13 | 2,472,700 | 31.10 | 31.82 | 31.10 | 31.59 | 00:00:00 | | 2009-11-16 | 3,192,200 | 31.73 | 32.69 | 31.73 | 32.30 | 00:00:00 | | 2009-11-17 | 3,631,500 | 32.16 | 32.54 | 31.80 | 31.81 | 00:00:00 | | 2009-11-18 | 3,002,300 | 31.80 | 32.91 | 31.74 | 32.81 | 00:00:00 | | 2009-11-19 | 3,991,000 | 32.52 | 32.58 | 31.72 | 32.12 | 00:00:00 | | 2009-11-20 | 2,467,300 | 31.97 | 32.10 | 31.66 | 31.95 | 00:00:00 | | 2009-11-23 | 3,090,700 | 32.43 | 32.74 | 31.83 | 32.14 | 00:00:00 | | 2009-11-24 | 3,601,500 | 31.90 | 32.20 | 31.42 | 31.49 | 00:00:00 | | 2009-11-25 | 2,876,500 | 31.75 | 32.11 | 31.56 | 31.69 | 00:00:00 | | 2009-11-27 | 1,771,500 | 31.22 | 31.57 | 30.67 | 30.91 | 00:00:00 | | 2009-11-30 | 4,302,200 | 30.85 | 32.27 | 30.70 | 32.21 | 00:00:00 | | 2009-12-01 | 2,594,300 | 32.45 | 32.76 | 32.02 | 32.48 | 00:00:00 | | 2009-12-02 | 3,030,500 | 32.71 | 33.15 | 32.47 | 32.87 | 00:00:00 | | 2009-12-03 | 3,658,900 | 33.09 | 33.32 | 32.08 | 32.22 | 00:00:00 | | 2009-12-04 | 4,873,400 | 32.90 | 33.52 | 32.47 | 33.04 | 00:00:00 | | 2009-12-07 | 3,434,800 | 32.88 | 33.11 | 31.96 | 32.14 | 00:00:00 | | 2009-12-08 | 2,832,700 | 31.77 | 32.27 | 31.41 | 31.82 | 00:00:00 | | 2009-12-09 | 3,061,900 | 31.92 | 32.25 | 31.59 | 31.72 | 00:00:00 | | 2009-12-10 | 2,178,600 | 31.92 | 31.98 | 31.35 | 31.51 | 00:00:00 | | 2009-12-11 | 2,607,600 | 31.67 | 32.16 | 31.39 | 32.12 | 00:00:00 | | 2009-12-14 | 2,936,900 | 32.28 | 32.81 | 31.75 | 32.71 | 00:00:00 | | 2009-12-15 | 2,898,800 | 32.45 | 32.63 | 32.24 | 32.32 | 00:00:00 | | 2009-12-16 | 3,344,900 | 32.50 | 32.62 | 32.32 | 32.43 | 00:00:00 | | 2009-12-17 | 4,100,800 | 32.06 | 32.13 | 31.65 | 31.85 | 00:00:00 | | 2009-12-18 | 6,336,500 | 32.00 | 32.71 | 31.70 | 32.61 | 00:00:00 | | 2009-12-21 | 2,547,000 | 32.65 | 33.58 | 32.65 | 33.57 | 00:00:00 | | 2009-12-22 | 2,504,300 | 33.63 | 34.19 | 33.38 | 34.19 | 00:00:00 | | 2009-12-23 | 3,742,200 | 34.13 | 35.18 | 34.13 | 34.92 | 00:00:00 | | 2009-12-24 | 1,755,500 | 35.16 | 35.50 | 34.94 | 35.29 | 00:00:00 | | 2009-12-28 | 4,298,900 | 35.36 | 36.38 | 35.23 | 36.00 | 00:00:00 | | 2009-12-29 | 2,955,100 | 36.06 | 36.20 | 34.94 | 34.99 | 00:00:00 | | 2009-12-30 | 2,256,700 | 35.00 | 35.06 | 34.47 | 34.97 | 00:00:00 | | 2009-12-31 | 3,561,600 | 35.15 | 35.29 | 33.64 | 33.78 | 00:00:00 | | 2010-01-04 | 3,299,500 | 34.06 | 34.53 | 33.23 | 33.40 | 00:00:00 | | 2010-01-05 | 4,545,400 | 33.32 | 33.49 | 32.91 | 33.27 | 00:00:00 | | 2010-01-06 | 3,409,700 | 33.27 | 33.65 | 33.27 | 33.46 | 00:00:00 | | 2010-01-07 | 3,637,300 | 33.29 | 34.18 | 33.18 | 33.78 | 00:00:00 | | 2010-01-08 | 2,325,900 | 33.65 | 33.87 | 33.09 | 33.35 | 00:00:00 | | 2010-01-11 | 2,320,600 | 33.57 | 33.85 | 33.14 | 33.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
