|
 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 | | 2011-06-15 | 2,581,900 | 59.20 | 59.54 | 58.46 | 59.08 | 00:00:00 | | 2011-06-16 | 3,018,800 | 59.02 | 59.25 | 57.71 | 58.89 | 00:00:00 | | 2011-06-17 | 2,619,800 | 59.38 | 59.61 | 58.73 | 59.08 | 00:00:00 | | 2011-06-20 | 1,651,000 | 58.83 | 60.02 | 58.83 | 59.64 | 00:00:00 | | 2011-06-21 | 1,747,100 | 59.87 | 59.98 | 59.58 | 59.91 | 00:00:00 | | 2011-06-22 | 1,652,700 | 59.81 | 60.48 | 59.55 | 59.59 | 00:00:00 | | 2011-06-23 | 3,071,700 | 58.76 | 58.91 | 57.92 | 58.46 | 00:00:00 | | 2011-06-24 | 2,123,000 | 58.47 | 58.86 | 58.07 | 58.36 | 00:00:00 | | 2011-06-27 | 1,229,800 | 58.34 | 58.94 | 58.34 | 58.71 | 00:00:00 | | 2011-06-28 | 1,612,000 | 58.89 | 59.46 | 58.48 | 59.46 | 00:00:00 | | 2011-06-29 | 1,886,500 | 59.71 | 60.28 | 59.27 | 60.00 | 00:00:00 | | 2011-06-30 | 1,651,700 | 60.23 | 60.39 | 59.96 | 60.00 | 00:00:00 | | 2011-07-01 | 2,265,900 | 60.13 | 61.53 | 60.03 | 61.35 | 00:00:00 | | 2011-07-05 | 2,184,600 | 61.57 | 61.98 | 60.92 | 61.62 | 00:00:00 | | 2011-07-06 | 1,763,300 | 61.50 | 62.19 | 61.18 | 62.18 | 00:00:00 | | 2011-07-07 | 1,935,400 | 62.62 | 62.91 | 62.39 | 62.82 | 00:00:00 | | 2011-07-08 | 1,990,000 | 62.05 | 62.88 | 61.82 | 62.83 | 00:00:00 | | 2011-07-11 | 2,409,100 | 62.01 | 62.40 | 61.45 | 62.03 | 00:00:00 | | 2011-07-12 | 2,135,000 | 61.71 | 63.38 | 61.71 | 62.32 | 00:00:00 | | 2011-07-13 | 2,307,500 | 62.63 | 62.64 | 61.41 | 61.52 | 00:00:00 | | 2011-07-14 | 2,072,900 | 61.62 | 61.75 | 60.64 | 61.01 | 00:00:00 | | 2011-07-15 | 2,248,300 | 61.28 | 61.85 | 61.01 | 61.75 | 00:00:00 | | 2011-07-18 | 1,830,400 | 61.58 | 61.73 | 61.05 | 61.50 | 00:00:00 | | 2011-07-19 | 2,344,900 | 61.90 | 62.24 | 61.32 | 62.16 | 00:00:00 | | 2011-07-20 | 2,150,800 | 62.19 | 62.77 | 61.89 | 62.64 | 00:00:00 | | 2011-07-21 | 2,428,900 | 63.41 | 63.52 | 62.79 | 63.07 | 00:00:00 | | 2011-07-22 | 1,648,600 | 63.22 | 63.86 | 62.91 | 63.68 | 00:00:00 | | 2011-07-25 | 1,869,400 | 63.06 | 63.74 | 62.81 | 63.06 | 00:00:00 | | 2011-07-26 | 1,975,700 | 63.10 | 63.71 | 62.75 | 63.51 | 00:00:00 | | 2011-07-27 | 3,180,200 | 63.12 | 63.42 | 62.46 | 62.49 | 00:00:00 | | 2011-07-28 | 3,320,400 | 62.33 | 62.38 | 61.09 | 61.72 | 00:00:00 | | 2011-07-29 | 2,611,000 | 61.17 | 62.05 | 60.91 | 61.82 | 00:00:00 | | 2011-08-01 | 2,429,800 | 62.45 | 62.53 | 61.02 | 61.41 | 00:00:00 | | 2011-08-02 | 3,766,900 | 60.98 | 61.29 | 60.01 | 60.01 | 00:00:00 | | 2011-08-03 | 4,879,000 | 59.94 | 60.08 | 58.61 | 59.73 | 00:00:00 | | 2011-08-04 | 5,079,300 | 58.96 | 59.50 | 57.13 | 57.20 | 00:00:00 | | 2011-08-05 | 6,278,700 | 57.96 | 58.02 | 55.15 | 55.66 | 00:00:00 | | 2011-08-08 | 4,841,600 | 54.38 | 54.88 | 51.93 | 51.95 | 00:00:00 | | 2011-08-09 | 6,122,200 | 52.75 | 57.30 | 52.00 | 57.27 | 00:00:00 | | 2011-08-10 | 6,145,700 | 56.04 | 58.68 | 55.29 | 56.01 | 00:00:00 | | 2011-08-11 | 4,551,300 | 56.12 | 59.90 | 55.79 | 58.79 | 00:00:00 | | 2011-08-12 | 3,341,200 | 59.25 | 60.39 | 58.52 | 59.05 | 00:00:00 | | 2011-08-15 | 4,113,000 | 59.49 | 61.00 | 59.25 | 60.78 | 00:00:00 | | 2011-08-16 | 4,345,900 | 60.31 | 61.31 | 60.02 | 61.08 | 00:00:00 | | 2011-08-17 | 2,274,200 | 61.36 | 61.66 | 60.14 | 60.56 | 00:00:00 | | 2011-08-18 | 5,385,100 | 59.19 | 59.19 | 56.89 | 57.54 | 00:00:00 | | 2011-08-19 | 3,297,500 | 56.58 | 58.24 | 56.33 | 56.49 | 00:00:00 | | 2011-08-22 | 2,796,700 | 57.65 | 57.67 | 55.81 | 56.54 | 00:00:00 | | 2011-08-23 | 2,293,200 | 56.56 | 57.93 | 56.15 | 57.91 | 00:00:00 | | 2011-08-24 | 2,063,300 | 57.75 | 59.04 | 57.45 | 59.03 | 00:00:00 | | 2011-08-25 | 2,709,800 | 59.40 | 60.00 | 57.25 | 57.93 | 00:00:00 | | 2011-08-26 | 2,204,500 | 57.40 | 58.80 | 56.12 | 58.65 | 00:00:00 | | 2011-08-29 | 1,640,100 | 59.47 | 60.23 | 59.13 | 60.16 | 00:00:00 | | 2011-08-30 | 2,228,000 | 60.46 | 60.83 | 59.10 | 60.49 | 00:00:00 | | 2011-08-31 | 2,538,100 | 60.88 | 61.44 | 60.31 | 61.18 | 00:00:00 | | 2011-09-01 | 2,221,100 | 61.03 | 61.50 | 60.29 | 60.53 | 00:00:00 | | 2011-09-02 | 2,186,100 | 59.51 | 60.62 | 59.13 | 59.71 | 00:00:00 | | 2011-09-06 | 2,106,500 | 58.44 | 59.91 | 57.86 | 59.43 | 00:00:00 | | 2011-09-07 | 1,849,000 | 60.41 | 61.43 | 59.24 | 61.39 | 00:00:00 | | 2011-09-08 | 2,101,600 | 61.14 | 62.08 | 60.70 | 61.67 | 00:00:00 | | 2011-09-09 | 2,522,900 | 60.92 | 61.43 | 59.50 | 59.81 | 00:00:00 | | 2011-09-12 | 2,174,000 | 58.81 | 60.08 | 58.64 | 60.06 | 00:00:00 | | 2011-09-13 | 2,504,300 | 60.24 | 60.39 | 59.42 | 59.81 | 00:00:00 | | 2011-09-14 | 3,195,800 | 60.00 | 60.08 | 58.24 | 58.79 | 00:00:00 | | 2011-09-15 | 3,109,800 | 59.46 | 59.59 | 58.16 | 58.65 | 00:00:00 | | 2011-09-16 | 4,319,800 | 58.14 | 58.80 | 57.37 | 57.80 | 00:00:00 | | 2011-09-19 | 2,508,900 | 56.81 | 57.34 | 56.30 | 56.72 | 00:00:00 | | 2011-09-20 | 2,939,500 | 56.97 | 57.08 | 55.65 | 55.67 | 00:00:00 | | 2011-09-21 | 4,771,700 | 55.68 | 55.99 | 52.09 | 52.33 | 00:00:00 | | 2011-09-22 | 4,637,000 | 50.79 | 51.88 | 50.38 | 51.33 | 00:00:00 | | 2011-09-23 | 4,408,500 | 51.22 | 53.28 | 51.07 | 53.13 | 00:00:00 | | 2011-09-26 | 2,845,200 | 53.75 | 53.82 | 52.14 | 53.34 | 00:00:00 | | 2011-09-27 | 2,745,300 | 54.38 | 54.45 | 53.11 | 53.42 | 00:00:00 | | 2011-09-28 | 3,581,900 | 53.42 | 54.08 | 52.56 | 52.72 | 00:00:00 | | 2011-09-29 | 2,750,300 | 53.88 | 53.96 | 52.69 | 53.59 | 00:00:00 | | 2011-09-30 | 2,715,700 | 52.87 | 53.51 | 51.86 | 51.87 | 00:00:00 | | 2011-10-03 | 3,107,000 | 51.53 | 52.29 | 49.62 | 49.66 | 00:00:00 | | 2011-10-04 | 3,327,800 | 49.39 | 52.36 | 48.46 | 52.22 | 00:00:00 | | 2011-10-05 | 3,088,900 | 52.16 | 52.22 | 48.79 | 51.70 | 00:00:00 | | 2011-10-06 | 3,081,400 | 51.24 | 53.53 | 51.13 | 53.47 | 00:00:00 | | 2011-10-07 | 2,918,200 | 53.53 | 53.78 | 51.92 | 51.99 | 00:00:00 | | 2011-10-10 | 2,334,100 | 52.93 | 54.67 | 52.80 | 54.62 | 00:00:00 | | 2011-10-11 | 1,762,900 | 54.70 | 54.93 | 52.69 | 52.91 | 00:00:00 | | 2011-10-12 | 2,339,800 | 53.27 | 54.58 | 52.94 | 53.95 | 00:00:00 | | 2011-10-13 | 1,860,000 | 53.32 | 54.07 | 52.49 | 53.61 | 00:00:00 | | 2011-10-14 | 2,092,100 | 54.42 | 55.39 | 54.03 | 55.32 | 00:00:00 | | 2011-10-17 | 3,697,800 | 53.45 | 54.65 | 53.10 | 53.35 | 00:00:00 | | 2011-10-18 | 2,239,100 | 53.50 | 55.43 | 53.15 | 55.20 | 00:00:00 | | 2011-10-19 | 2,002,100 | 55.19 | 55.84 | 54.37 | 54.55 | 00:00:00 | | 2011-10-20 | 2,041,700 | 54.48 | 54.89 | 53.49 | 54.60 | 00:00:00 | | 2011-10-21 | 2,279,800 | 55.29 | 56.85 | 55.24 | 56.70 | 00:00:00 | | 2011-10-24 | 3,145,200 | 56.70 | 57.77 | 56.46 | 57.15 | 00:00:00 | | 2011-10-25 | 2,892,600 | 56.64 | 56.90 | 55.78 | 56.38 | 00:00:00 | | 2011-10-26 | 2,361,800 | 57.09 | 57.25 | 55.85 | 57.01 | 00:00:00 | | 2011-10-27 | 2,855,300 | 59.30 | 60.32 | 57.77 | 59.96 | 00:00:00 | | 2011-10-28 | 2,788,000 | 59.96 | 59.96 | 58.21 | 58.75 | 00:00:00 | | 2011-10-31 | 2,533,400 | 57.91 | 59.24 | 57.45 | 58.68 | 00:00:00 | | 2011-11-01 | 3,608,900 | 56.54 | 57.50 | 55.99 | 56.12 | 00:00:00 | | 2011-11-02 | 2,788,600 | 57.12 | 58.27 | 56.94 | 58.19 | 00:00:00 | | 2011-11-03 | 2,615,800 | 58.51 | 59.11 | 57.02 | 58.94 | 00:00:00 | | 2011-11-04 | 2,308,500 | 58.45 | 58.62 | 57.64 | 58.47 | 00:00:00 | | 2011-11-07 | 1,467,300 | 58.67 | 59.42 | 57.96 | 58.88 | 00:00:00 | | 2011-11-08 | 1,465,500 | 59.17 | 59.45 | 57.64 | 59.36 | 00:00:00 | | 2011-11-09 | 2,173,800 | 58.49 | 58.63 | 56.63 | 56.78 | 00:00:00 | | 2011-11-10 | 2,362,000 | 57.34 | 57.76 | 56.80 | 57.29 | 00:00:00 | | 2011-11-11 | 1,881,100 | 58.07 | 59.12 | 57.64 | 59.03 | 00:00:00 | | 2011-11-14 | 1,904,200 | 58.55 | 58.92 | 57.53 | 57.76 | 00:00:00 | | 2011-11-15 | 1,697,900 | 57.49 | 58.99 | 57.35 | 58.75 | 00:00:00 | | 2011-11-16 | 2,914,700 | 58.14 | 58.14 | 56.58 | 56.65 | 00:00:00 | | 2011-11-17 | 3,311,800 | 56.39 | 56.54 | 54.02 | 54.36 | 00:00:00 | | 2011-11-18 | 2,837,600 | 54.72 | 54.94 | 53.91 | 54.70 | 00:00:00 | | 2011-11-21 | 2,765,500 | 53.88 | 54.29 | 53.47 | 54.01 | 00:00:00 | | 2011-11-22 | 1,352,300 | 53.82 | 54.38 | 53.68 | 53.81 | 00:00:00 | | 2011-11-23 | 1,888,900 | 53.34 | 53.34 | 52.30 | 52.56 | 00:00:00 | | 2011-11-25 | 867,700 | 52.33 | 53.82 | 52.10 | 52.63 | 00:00:00 | | 2011-11-28 | 2,360,800 | 54.39 | 54.51 | 52.60 | 53.09 | 00:00:00 | | 2011-11-29 | 2,327,000 | 53.24 | 53.43 | 52.39 | 52.90 | 00:00:00 | | 2011-11-30 | 4,215,900 | 54.54 | 55.42 | 53.90 | 55.19 | 00:00:00 | | 2011-12-01 | 2,779,100 | 54.91 | 54.92 | 53.70 | 54.13 | 00:00:00 | | 2011-12-02 | 1,550,300 | 54.65 | 55.40 | 54.17 | 54.25 | 00:00:00 | | 2011-12-05 | 2,625,700 | 55.12 | 55.17 | 53.23 | 53.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
