TR4DER - Equity Residentia [EQR] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	2,625,700	55.12	55.17	53.23	53.71	00:00:00
2011-12-06	1,742,100	53.74	53.93	53.21	53.56	00:00:00
2011-12-07	2,566,000	53.36	54.60	53.01	54.41	00:00:00
2011-12-08	3,003,700	54.25	54.28	53.35	53.54	00:00:00
2011-12-09	2,183,000	53.52	54.71	53.48	54.40	00:00:00
2011-12-12	2,312,400	53.80	53.88	52.94	53.69	00:00:00
2011-12-13	2,527,600	53.95	54.80	53.40	53.71	00:00:00
2011-12-14	3,041,300	53.55	55.27	53.34	54.72	00:00:00
2011-12-15	2,263,900	54.77	55.54	54.55	55.36	00:00:00
2011-12-16	3,022,500	55.80	56.92	55.65	55.85	00:00:00
2011-12-19	2,057,400	56.13	56.27	55.36	55.44	00:00:00
2011-12-20	1,984,600	56.35	57.27	56.09	57.09	00:00:00
2011-12-21	1,817,300	57.24	57.27	56.19	56.54	00:00:00
2011-12-22	2,369,000	56.77	57.99	56.63	57.55	00:00:00
2011-12-23	1,126,600	57.86	57.88	57.14	57.47	00:00:00
2011-12-27	928,500	57.26	57.93	56.91	57.65	00:00:00
2011-12-28	1,380,900	57.40	57.54	56.59	56.71	00:00:00
2011-12-29	1,282,200	56.78	57.27	56.64	57.13	00:00:00
2011-12-30	1,272,900	57.24	57.71	57.00	57.03	00:00:00
2012-01-03	2,780,000	57.77	58.37	56.41	56.60	00:00:00
2012-01-04	2,405,500	56.32	56.43	55.92	56.15	00:00:00
2012-01-05	1,884,600	56.05	56.62	55.84	56.35	00:00:00
2012-01-06	2,283,400	56.42	56.56	55.64	55.69	00:00:00
2012-01-09	1,767,900	55.60	55.82	54.89	55.00	00:00:00
2012-01-10	2,377,400	55.67	55.69	55.10	55.19	00:00:00
2012-01-11	2,570,900	55.11	55.29	54.84	55.05	00:00:00
2012-01-12	2,217,500	54.94	55.05	54.01	54.07	00:00:00
2012-01-13	3,742,300	53.56	55.13	53.56	55.00	00:00:00
2012-01-17	3,225,300	55.80	56.05	55.38	55.58	00:00:00
2012-01-18	2,929,500	55.67	56.17	55.54	55.89	00:00:00
2012-01-19	3,114,900	55.98	56.08	55.47	55.51	00:00:00
2012-01-20	2,559,400	55.47	55.94	55.04	55.77	00:00:00
2012-01-23	2,154,400	55.52	56.58	55.39	56.46	00:00:00
2012-01-24	2,627,400	56.09	56.67	55.93	56.60	00:00:00
2012-01-25	2,195,900	56.46	58.19	56.30	58.13	00:00:00
2012-01-26	3,578,700	58.70	59.69	58.51	59.25	00:00:00
2012-01-27	2,139,000	59.13	59.72	58.81	59.63	00:00:00
2012-01-30	2,159,000	58.97	59.32	58.67	59.30	00:00:00
2012-01-31	3,124,400	59.67	59.85	59.17	59.55	00:00:00
2012-02-01	2,062,300	60.00	60.48	59.45	60.02	00:00:00
2012-02-02	2,702,900	58.37	59.78	57.53	59.70	00:00:00
2012-02-03	2,379,400	60.07	60.57	59.89	60.25	00:00:00
2012-02-06	1,569,600	59.92	60.24	59.58	59.77	00:00:00
2012-02-07	2,110,200	59.41	59.87	59.33	59.62	00:00:00
2012-02-08	3,077,400	59.49	59.76	58.97	59.50	00:00:00
2012-02-09	1,150,600	59.48	59.50	58.53	58.66	00:00:00
2012-02-10	1,412,100	58.18	58.81	58.04	58.59	00:00:00
2012-02-13	897,900	59.02	59.16	58.65	58.91	00:00:00
2012-02-14	1,736,500	58.75	58.76	57.54	57.77	00:00:00
2012-02-15	2,171,900	57.96	58.01	57.30	57.72	00:00:00
2012-02-16	1,600,900	57.64	58.22	57.62	58.22	00:00:00
2012-02-17	1,602,900	58.73	58.73	57.83	58.51	00:00:00
2012-02-21	1,653,100	58.51	58.64	57.34	57.54	00:00:00
2012-02-22	1,595,500	57.48	57.84	56.91	56.91	00:00:00
2012-02-23	1,558,700	57.00	57.63	56.99	57.60	00:00:00
2012-02-24	1,397,700	57.77	58.18	57.40	58.06	00:00:00
2012-02-27	1,262,200	57.57	58.02	57.06	57.71	00:00:00
2012-02-28	1,368,400	57.87	58.08	56.88	57.03	00:00:00
2012-02-29	1,688,600	57.24	57.59	56.72	56.89	00:00:00
2012-03-01	1,356,200	56.84	57.50	56.79	57.41	00:00:00
2012-03-02	953,000	57.41	57.87	57.32	57.66	00:00:00
2012-03-05	1,266,400	57.68	58.65	57.41	58.63	00:00:00
2012-03-06	1,872,400	58.24	58.74	58.11	58.28	00:00:00
2012-03-07	1,895,300	58.43	58.50	57.75	58.34	00:00:00
2012-03-08	1,721,400	58.77	58.85	57.84	58.22	00:00:00
2012-03-09	2,357,900	58.40	59.41	58.21	59.31	00:00:00
2012-03-12	1,813,500	59.41	59.92	59.27	59.52	00:00:00
2012-03-13	2,376,800	59.65	60.87	59.65	60.82	00:00:00
2012-03-14	1,733,700	60.87	60.93	60.02	60.44	00:00:00
2012-03-15	2,645,000	60.42	60.42	59.30	59.55	00:00:00
2012-03-16	2,721,100	59.50	60.15	59.39	59.97	00:00:00
2012-03-19	2,394,800	60.01	61.41	59.72	61.03	00:00:00
2012-03-20	1,446,800	60.50	61.02	60.45	60.79	00:00:00
2012-03-21	1,553,000	60.69	60.69	60.20	60.36	00:00:00
2012-03-22	1,713,400	60.10	60.10	59.05	59.50	00:00:00
2012-03-23	1,671,600	59.60	60.56	59.54	60.15	00:00:00
2012-03-26	1,694,900	60.76	60.95	60.49	60.95	00:00:00
2012-03-27	1,709,700	61.09	61.27	60.76	60.80	00:00:00
2012-03-28	2,109,700	60.68	60.94	60.26	60.79	00:00:00
2012-03-29	1,994,600	60.45	61.43	60.09	61.32	00:00:00
2012-03-30	3,133,900	61.80	62.79	61.63	62.62	00:00:00
2012-04-02	1,957,300	62.47	62.74	62.22	62.57	00:00:00
2012-04-03	1,501,600	62.61	62.80	62.08	62.33	00:00:00
2012-04-04	1,558,600	62.05	62.16	61.51	61.71	00:00:00
2012-04-05	1,458,000	61.72	61.77	61.33	61.39	00:00:00
2012-04-09	1,581,800	60.71	61.00	60.13	60.60	00:00:00
2012-04-10	2,402,500	60.77	60.85	58.99	59.28	00:00:00
2012-04-11	1,778,200	59.80	60.01	59.49	59.82	00:00:00
2012-04-12	1,942,400	60.02	60.53	59.83	60.52	00:00:00
2012-04-13	1,553,800	60.44	61.38	60.20	60.85	00:00:00
2012-04-16	1,821,200	61.23	62.41	61.18	62.01	00:00:00
2012-04-17	1,489,600	62.32	62.32	61.57	61.96	00:00:00
2012-04-18	1,121,800	61.58	61.93	61.41	61.57	00:00:00
2012-04-19	2,369,900	61.57	61.87	61.33	61.59	00:00:00
2012-04-20	1,998,400	61.74	62.34	61.66	62.11	00:00:00
2012-04-23	2,428,000	61.74	62.04	61.33	61.39	00:00:00
2012-04-24	1,900,300	61.58	62.50	61.49	62.45	00:00:00
2012-04-25	1,924,300	62.75	62.77	62.28	62.69	00:00:00
2012-04-26	2,940,500	62.32	62.34	60.68	61.65	00:00:00
2012-04-27	1,980,800	61.38	61.76	61.14	61.57	00:00:00
2012-04-30	1,848,600	61.48	61.60	60.92	61.44	00:00:00
2012-05-01	1,501,800	61.51	62.89	61.36	62.58	00:00:00
2012-05-02	1,125,900	62.22	62.73	61.88	62.58	00:00:00
2012-05-03	1,923,700	62.60	62.89	62.43	62.49	00:00:00
2012-05-04	2,486,000	62.36	62.82	62.14	62.69	00:00:00
2012-05-07	1,912,600	62.56	63.84	62.32	63.67	00:00:00
2012-05-08	1,915,900	63.14	63.48	62.97	63.42	00:00:00
2012-05-09	1,871,500	62.79	63.65	62.79	63.13	00:00:00
2012-05-10	1,510,300	63.56	63.67	62.76	63.09	00:00:00
2012-05-11	1,615,300	62.73	63.51	62.59	63.36	00:00:00
2012-05-14	2,159,800	62.75	63.42	62.57	62.73	00:00:00
2012-05-15	1,700,100	62.73	62.94	62.10	62.34	00:00:00
2012-05-16	1,672,600	62.45	62.62	61.47	61.73	00:00:00
2012-05-17	2,479,300	61.61	61.78	60.43	60.43	00:00:00
2012-05-18	2,330,800	60.71	61.26	60.14	60.35	00:00:00
2012-05-21	1,931,700	60.46	61.83	60.43	61.73	00:00:00
2012-05-22	1,482,000	61.87	62.34	61.64	61.96	00:00:00
2012-05-23	1,600,000	61.68	62.06	61.10	61.97	00:00:00
2012-05-24	983,300	62.02	62.59	61.39	62.08	00:00:00
2012-05-25	2,872,300	62.38	62.59	61.59	61.64	00:00:00
2012-05-29	1,994,100	61.96	62.71	61.96	62.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>