|
 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 | | 2010-12-22 | 1,795,300 | 51.22 | 51.78 | 51.08 | 51.48 | 00:00:00 | | 2010-12-23 | 1,277,300 | 51.36 | 51.78 | 51.29 | 51.34 | 00:00:00 | | 2010-12-27 | 1,226,500 | 51.21 | 52.15 | 51.13 | 52.13 | 00:00:00 | | 2010-12-28 | 1,124,600 | 52.18 | 52.29 | 51.46 | 51.97 | 00:00:00 | | 2010-12-29 | 1,159,900 | 52.09 | 52.38 | 51.67 | 52.25 | 00:00:00 | | 2010-12-30 | 1,029,900 | 52.32 | 52.58 | 52.06 | 52.29 | 00:00:00 | | 2010-12-31 | 1,298,100 | 52.29 | 52.48 | 51.86 | 51.95 | 00:00:00 | | 2011-01-03 | 2,901,800 | 52.27 | 52.79 | 52.00 | 52.52 | 00:00:00 | | 2011-01-04 | 3,108,100 | 52.54 | 52.59 | 50.84 | 51.20 | 00:00:00 | | 2011-01-05 | 2,101,200 | 51.01 | 51.44 | 50.91 | 51.17 | 00:00:00 | | 2011-01-06 | 1,854,000 | 51.29 | 51.29 | 50.35 | 50.55 | 00:00:00 | | 2011-01-07 | 2,196,100 | 50.73 | 50.98 | 49.99 | 50.38 | 00:00:00 | | 2011-01-10 | 2,132,500 | 50.00 | 50.69 | 49.65 | 50.26 | 00:00:00 | | 2011-01-11 | 1,263,900 | 50.53 | 50.60 | 49.60 | 49.94 | 00:00:00 | | 2011-01-12 | 2,445,800 | 50.14 | 50.41 | 49.79 | 50.06 | 00:00:00 | | 2011-01-13 | 1,810,300 | 50.05 | 50.40 | 49.83 | 50.23 | 00:00:00 | | 2011-01-14 | 1,738,500 | 50.51 | 51.01 | 50.25 | 50.91 | 00:00:00 | | 2011-01-18 | 1,713,200 | 50.91 | 51.63 | 50.85 | 51.61 | 00:00:00 | | 2011-01-19 | 1,714,700 | 51.48 | 51.61 | 50.68 | 50.90 | 00:00:00 | | 2011-01-20 | 1,729,500 | 51.08 | 51.44 | 50.90 | 51.18 | 00:00:00 | | 2011-01-21 | 1,411,700 | 51.54 | 51.56 | 51.02 | 51.48 | 00:00:00 | | 2011-01-24 | 1,278,100 | 51.52 | 51.88 | 51.14 | 51.74 | 00:00:00 | | 2011-01-25 | 2,218,300 | 51.52 | 52.69 | 51.32 | 52.60 | 00:00:00 | | 2011-01-26 | 1,694,100 | 52.66 | 53.28 | 52.41 | 52.95 | 00:00:00 | | 2011-01-27 | 2,145,800 | 53.14 | 53.84 | 52.80 | 53.81 | 00:00:00 | | 2011-01-28 | 2,122,800 | 53.86 | 53.98 | 52.63 | 52.89 | 00:00:00 | | 2011-01-31 | 2,283,100 | 53.19 | 54.34 | 53.15 | 54.19 | 00:00:00 | | 2011-02-01 | 2,258,100 | 54.52 | 54.73 | 53.72 | 54.60 | 00:00:00 | | 2011-02-02 | 1,766,800 | 54.21 | 54.98 | 54.21 | 54.80 | 00:00:00 | | 2011-02-03 | 2,404,900 | 54.65 | 55.29 | 53.59 | 54.41 | 00:00:00 | | 2011-02-04 | 2,507,700 | 54.42 | 54.43 | 52.99 | 53.08 | 00:00:00 | | 2011-02-07 | 1,154,700 | 53.34 | 53.94 | 53.15 | 53.71 | 00:00:00 | | 2011-02-08 | 1,236,200 | 53.62 | 53.94 | 53.49 | 53.51 | 00:00:00 | | 2011-02-09 | 1,275,300 | 53.29 | 53.88 | 53.29 | 53.80 | 00:00:00 | | 2011-02-10 | 1,854,800 | 53.49 | 54.30 | 53.44 | 54.16 | 00:00:00 | | 2011-02-11 | 1,538,200 | 53.82 | 54.62 | 53.64 | 54.55 | 00:00:00 | | 2011-02-14 | 1,032,400 | 54.59 | 54.69 | 54.04 | 54.59 | 00:00:00 | | 2011-02-15 | 1,506,600 | 54.27 | 54.74 | 54.06 | 54.19 | 00:00:00 | | 2011-02-16 | 1,950,800 | 54.51 | 54.66 | 53.28 | 53.60 | 00:00:00 | | 2011-02-17 | 1,114,300 | 53.53 | 53.90 | 53.39 | 53.66 | 00:00:00 | | 2011-02-18 | 1,402,200 | 53.58 | 54.30 | 53.49 | 54.03 | 00:00:00 | | 2011-02-22 | 1,621,800 | 53.48 | 54.57 | 53.31 | 53.95 | 00:00:00 | | 2011-02-23 | 2,179,200 | 53.99 | 54.39 | 52.93 | 53.32 | 00:00:00 | | 2011-02-24 | 3,093,100 | 53.24 | 53.53 | 52.18 | 52.55 | 00:00:00 | | 2011-02-25 | 4,568,900 | 52.96 | 53.40 | 52.85 | 53.36 | 00:00:00 | | 2011-02-28 | 3,259,000 | 53.65 | 55.44 | 53.41 | 55.11 | 00:00:00 | | 2011-03-01 | 2,191,400 | 55.07 | 55.07 | 53.49 | 53.57 | 00:00:00 | | 2011-03-02 | 1,853,600 | 53.53 | 53.67 | 52.87 | 53.14 | 00:00:00 | | 2011-03-03 | 1,833,800 | 53.67 | 54.26 | 53.67 | 54.21 | 00:00:00 | | 2011-03-04 | 2,558,400 | 54.04 | 54.44 | 52.99 | 53.32 | 00:00:00 | | 2011-03-07 | 1,736,100 | 53.47 | 53.62 | 52.44 | 52.62 | 00:00:00 | | 2011-03-08 | 2,051,900 | 52.82 | 54.00 | 52.71 | 53.88 | 00:00:00 | | 2011-03-09 | 1,508,000 | 53.74 | 54.51 | 53.41 | 54.06 | 00:00:00 | | 2011-03-10 | 1,675,900 | 53.67 | 53.77 | 53.22 | 53.43 | 00:00:00 | | 2011-03-11 | 1,723,500 | 53.43 | 54.63 | 53.27 | 54.55 | 00:00:00 | | 2011-03-14 | 1,619,600 | 54.24 | 54.51 | 53.98 | 54.18 | 00:00:00 | | 2011-03-15 | 2,715,100 | 52.70 | 54.99 | 52.70 | 54.55 | 00:00:00 | | 2011-03-16 | 2,837,800 | 54.35 | 54.92 | 53.52 | 53.97 | 00:00:00 | | 2011-03-17 | 1,971,500 | 54.68 | 54.68 | 53.55 | 54.30 | 00:00:00 | | 2011-03-18 | 3,335,500 | 55.07 | 55.12 | 54.39 | 54.69 | 00:00:00 | | 2011-03-21 | 1,726,700 | 55.46 | 55.46 | 54.76 | 54.91 | 00:00:00 | | 2011-03-22 | 1,427,200 | 54.90 | 55.08 | 54.27 | 54.54 | 00:00:00 | | 2011-03-23 | 1,857,400 | 54.11 | 54.36 | 53.35 | 54.01 | 00:00:00 | | 2011-03-24 | 1,832,800 | 54.27 | 54.37 | 53.54 | 54.18 | 00:00:00 | | 2011-03-25 | 1,162,100 | 54.29 | 54.85 | 54.10 | 54.45 | 00:00:00 | | 2011-03-28 | 1,227,500 | 54.62 | 54.85 | 54.25 | 54.63 | 00:00:00 | | 2011-03-29 | 1,266,200 | 54.49 | 54.84 | 53.94 | 54.71 | 00:00:00 | | 2011-03-30 | 1,545,000 | 54.99 | 55.76 | 54.58 | 55.59 | 00:00:00 | | 2011-03-31 | 1,659,600 | 55.40 | 56.43 | 55.40 | 56.41 | 00:00:00 | | 2011-04-01 | 1,731,000 | 56.78 | 56.93 | 56.34 | 56.67 | 00:00:00 | | 2011-04-04 | 1,190,200 | 56.71 | 56.87 | 56.07 | 56.31 | 00:00:00 | | 2011-04-05 | 1,129,200 | 56.17 | 56.49 | 56.12 | 56.33 | 00:00:00 | | 2011-04-06 | 1,490,700 | 56.53 | 56.53 | 56.15 | 56.30 | 00:00:00 | | 2011-04-07 | 1,721,800 | 56.25 | 56.26 | 55.50 | 55.81 | 00:00:00 | | 2011-04-08 | 1,355,600 | 56.19 | 56.19 | 55.36 | 55.57 | 00:00:00 | | 2011-04-11 | 1,359,700 | 55.60 | 55.90 | 55.39 | 55.55 | 00:00:00 | | 2011-04-12 | 1,667,100 | 55.36 | 55.91 | 55.31 | 55.68 | 00:00:00 | | 2011-04-13 | 1,643,100 | 55.85 | 56.01 | 55.74 | 55.84 | 00:00:00 | | 2011-04-14 | 2,132,700 | 55.61 | 56.48 | 55.59 | 56.22 | 00:00:00 | | 2011-04-15 | 1,833,600 | 56.44 | 56.87 | 56.18 | 56.80 | 00:00:00 | | 2011-04-18 | 1,930,800 | 56.03 | 56.38 | 55.84 | 55.99 | 00:00:00 | | 2011-04-19 | 1,765,200 | 56.02 | 56.34 | 55.85 | 56.30 | 00:00:00 | | 2011-04-20 | 1,652,200 | 56.97 | 57.54 | 56.44 | 57.40 | 00:00:00 | | 2011-04-21 | 1,708,300 | 57.55 | 57.85 | 57.00 | 57.66 | 00:00:00 | | 2011-04-25 | 1,156,600 | 57.66 | 58.43 | 57.39 | 58.31 | 00:00:00 | | 2011-04-26 | 1,703,000 | 58.49 | 59.14 | 58.23 | 59.13 | 00:00:00 | | 2011-04-27 | 1,263,800 | 59.21 | 59.43 | 58.67 | 59.26 | 00:00:00 | | 2011-04-28 | 2,187,600 | 58.61 | 59.59 | 58.48 | 59.43 | 00:00:00 | | 2011-04-29 | 2,000,000 | 59.60 | 59.82 | 58.51 | 59.74 | 00:00:00 | | 2011-05-02 | 1,743,300 | 59.91 | 60.06 | 59.52 | 59.89 | 00:00:00 | | 2011-05-03 | 2,165,800 | 59.89 | 60.05 | 58.90 | 59.53 | 00:00:00 | | 2011-05-04 | 1,302,800 | 59.45 | 59.80 | 58.99 | 59.26 | 00:00:00 | | 2011-05-05 | 1,605,200 | 58.93 | 59.79 | 58.80 | 59.24 | 00:00:00 | | 2011-05-06 | 1,889,400 | 59.93 | 59.93 | 58.54 | 58.62 | 00:00:00 | | 2011-05-09 | 1,193,300 | 58.71 | 59.14 | 58.34 | 59.07 | 00:00:00 | | 2011-05-10 | 1,362,500 | 59.12 | 60.02 | 59.12 | 60.00 | 00:00:00 | | 2011-05-11 | 1,426,400 | 59.82 | 60.02 | 59.17 | 59.32 | 00:00:00 | | 2011-05-12 | 1,100,000 | 59.23 | 59.54 | 58.72 | 59.43 | 00:00:00 | | 2011-05-13 | 1,322,500 | 59.53 | 59.57 | 58.88 | 59.16 | 00:00:00 | | 2011-05-16 | 1,177,200 | 59.05 | 59.89 | 59.01 | 59.39 | 00:00:00 | | 2011-05-17 | 1,472,600 | 59.19 | 59.55 | 59.02 | 59.45 | 00:00:00 | | 2011-05-18 | 1,444,100 | 59.73 | 59.94 | 59.15 | 59.77 | 00:00:00 | | 2011-05-19 | 1,278,700 | 59.83 | 60.35 | 59.68 | 60.35 | 00:00:00 | | 2011-05-20 | 1,968,600 | 60.30 | 60.39 | 59.55 | 59.92 | 00:00:00 | | 2011-05-23 | 1,644,000 | 59.09 | 59.73 | 59.00 | 59.06 | 00:00:00 | | 2011-05-24 | 1,166,400 | 59.16 | 59.48 | 59.01 | 59.23 | 00:00:00 | | 2011-05-25 | 1,511,200 | 59.17 | 60.02 | 59.01 | 59.71 | 00:00:00 | | 2011-05-26 | 1,822,700 | 59.57 | 60.58 | 59.33 | 60.49 | 00:00:00 | | 2011-05-27 | 1,265,300 | 60.81 | 60.81 | 60.15 | 60.60 | 00:00:00 | | 2011-05-31 | 3,284,300 | 61.08 | 61.86 | 60.71 | 61.83 | 00:00:00 | | 2011-06-01 | 2,617,600 | 61.62 | 61.68 | 59.68 | 59.76 | 00:00:00 | | 2011-06-02 | 1,937,300 | 59.90 | 60.23 | 59.18 | 59.28 | 00:00:00 | | 2011-06-03 | 2,379,700 | 58.57 | 60.69 | 58.57 | 60.20 | 00:00:00 | | 2011-06-06 | 1,771,600 | 60.07 | 60.55 | 59.69 | 59.81 | 00:00:00 | | 2011-06-07 | 2,070,300 | 60.16 | 61.31 | 59.96 | 60.77 | 00:00:00 | | 2011-06-08 | 1,850,400 | 60.57 | 61.47 | 60.47 | 60.98 | 00:00:00 | | 2011-06-09 | 2,193,000 | 61.02 | 61.14 | 60.08 | 60.54 | 00:00:00 | | 2011-06-10 | 2,807,700 | 60.27 | 60.43 | 59.02 | 59.21 | 00:00:00 | | 2011-06-13 | 2,086,000 | 59.31 | 59.87 | 58.99 | 59.27 | 00:00:00 | | 2011-06-14 | 1,964,600 | 59.89 | 60.00 | 59.33 | 59.57 | 00:00:00 | | 2011-06-15 | 2,581,900 | 59.20 | 59.54 | 58.46 | 59.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
