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
2012-05-29	1,994,100	61.96	62.71	61.96	62.53	00:00:00
2012-05-30	2,980,100	61.74	61.89	60.55	60.57	00:00:00
2012-05-31	4,318,000	60.71	61.54	60.18	61.10	00:00:00
2012-06-01	2,867,500	59.92	60.47	59.54	59.60	00:00:00
2012-06-04	2,185,200	59.78	59.79	58.68	59.05	00:00:00
2012-06-05	2,127,900	58.74	60.78	58.67	60.42	00:00:00
2012-06-06	2,393,200	61.05	61.81	60.45	61.73	00:00:00
2012-06-07	1,823,200	62.07	62.50	60.91	61.09	00:00:00
2012-06-08	1,333,800	60.81	61.91	60.81	61.90	00:00:00
2012-06-11	1,944,600	62.34	62.38	60.60	60.70	00:00:00
2012-06-12	1,763,100	60.92	61.03	60.13	60.97	00:00:00
2012-06-13	1,951,500	60.37	61.33	60.37	60.76	00:00:00
2012-06-14	1,593,000	60.81	62.10	60.71	61.92	00:00:00
2012-06-15	1,921,200	62.21	62.27	61.44	61.93	00:00:00
2012-06-18	1,591,200	61.66	62.51	61.49	61.93	00:00:00
2012-06-19	1,883,200	62.15	62.30	61.51	61.82	00:00:00
2012-06-20	2,108,100	61.66	61.77	60.46	60.88	00:00:00
2012-06-21	2,432,900	61.32	61.39	59.36	59.47	00:00:00
2012-06-22	4,891,400	59.81	59.90	58.95	59.34	00:00:00
2012-06-25	2,150,300	58.89	59.58	58.67	59.50	00:00:00
2012-06-26	2,414,400	59.43	59.79	59.15	59.52	00:00:00
2012-06-27	1,689,100	59.69	59.69	59.10	59.50	00:00:00
2012-06-28	1,572,200	59.21	60.56	58.96	60.53	00:00:00
2012-06-29	2,398,000	61.55	62.40	61.19	62.36	00:00:00
2012-07-02	1,870,100	62.84	62.96	61.98	62.94	00:00:00
2012-07-03	1,080,400	62.69	63.51	62.61	63.46	00:00:00
2012-07-05	970,200	63.24	63.50	62.73	62.97	00:00:00
2012-07-06	1,053,000	62.35	63.36	62.23	63.21	00:00:00
2012-07-09	1,162,900	63.18	63.45	62.90	63.45	00:00:00
2012-07-10	1,372,100	63.45	64.38	62.22	62.55	00:00:00
2012-07-11	1,881,400	62.50	63.18	62.28	63.03	00:00:00
2012-07-12	1,647,600	62.69	63.99	62.44	63.64	00:00:00
2012-07-13	1,534,500	63.76	64.88	63.72	64.76	00:00:00
2012-07-16	1,048,500	64.79	64.98	64.37	64.82	00:00:00
2012-07-17	1,722,600	65.08	65.72	64.51	65.47	00:00:00
2012-07-18	1,660,500	65.16	65.44	64.64	64.95	00:00:00
2012-07-19	1,944,200	64.97	65.43	63.82	64.54	00:00:00
2012-07-20	2,115,300	64.02	64.65	63.78	64.09	00:00:00
2012-07-23	1,504,900	63.49	64.17	63.25	63.95	00:00:00
2012-07-24	1,434,500	63.91	64.10	62.85	63.46	00:00:00
2012-07-25	1,207,600	63.78	63.98	62.95	63.49	00:00:00
2012-07-26	2,475,500	64.25	64.44	62.12	62.92	00:00:00
2012-07-27	1,858,300	63.26	63.40	62.60	62.98	00:00:00
2012-07-30	1,569,700	63.02	63.52	62.87	63.33	00:00:00
2012-07-31	1,954,300	63.29	63.56	63.21	63.31	00:00:00
2012-08-01	1,484,200	63.37	63.83	62.50	62.50	00:00:00
2012-08-02	1,423,100	62.11	62.85	61.92	62.79	00:00:00
2012-08-03	995,600	63.27	63.43	62.58	62.71	00:00:00
2012-08-06	806,600	62.96	63.01	62.29	62.35	00:00:00
2012-08-07	1,157,000	62.48	62.53	61.38	61.41	00:00:00
2012-08-08	1,394,900	61.02	61.23	60.55	60.83	00:00:00
2012-08-09	1,685,100	60.69	61.01	60.18	60.25	00:00:00
2012-08-10	2,020,000	60.22	60.35	59.92	60.20	00:00:00
2012-08-13	1,665,500	60.13	60.41	59.69	59.76	00:00:00
2012-08-14	1,530,700	59.85	60.04	59.17	59.32	00:00:00
2012-08-15	1,193,000	59.23	59.70	59.16	59.56	00:00:00
2012-08-16	2,120,000	59.48	59.75	59.01	59.75	00:00:00
2012-08-17	1,222,900	60.05	60.23	59.83	60.17	00:00:00
2012-08-20	1,422,100	60.01	60.32	59.67	60.11	00:00:00
2012-08-21	1,139,400	60.16	60.42	59.83	60.32	00:00:00
2012-08-22	1,977,100	60.13	60.98	59.55	60.93	00:00:00
2012-08-23	2,026,100	60.76	61.61	60.52	61.27	00:00:00
2012-08-24	1,825,000	60.97	61.04	60.04	60.82	00:00:00
2012-08-27	1,797,400	60.89	61.33	60.56	61.03	00:00:00
2012-08-28	1,106,500	60.90	61.37	60.59	61.12	00:00:00
2012-08-29	761,100	61.05	61.24	60.89	60.92	00:00:00
2012-08-30	1,054,400	60.65	60.91	60.46	60.62	00:00:00
2012-08-31	2,111,400	60.82	60.82	60.04	60.40	00:00:00
2012-09-04	1,217,100	60.49	60.68	60.04	60.60	00:00:00
2012-09-05	1,119,900	60.72	60.78	59.95	60.33	00:00:00
2012-09-06	1,465,900	60.69	60.90	60.40	60.72	00:00:00
2012-09-07	1,850,700	61.15	61.47	60.56	60.56	00:00:00
2012-09-10	2,216,000	60.62	60.62	59.46	59.46	00:00:00
2012-09-11	1,792,800	59.68	59.99	59.07	59.36	00:00:00
2012-09-12	1,765,000	59.50	59.53	59.00	59.25	00:00:00
2012-09-13	2,149,400	59.29	60.36	59.09	60.18	00:00:00
2012-09-14	2,231,500	60.49	61.02	60.05	60.23	00:00:00
2012-09-17	1,093,400	60.12	60.60	60.12	60.24	00:00:00
2012-09-18	1,349,900	60.03	60.55	59.44	59.77	00:00:00
2012-09-19	1,478,200	59.28	59.78	58.87	59.11	00:00:00
2012-09-20	2,490,100	58.86	58.88	57.46	57.55	00:00:00
2012-09-21	2,945,800	57.69	57.69	57.25	57.43	00:00:00
2012-09-24	1,793,700	56.94	58.12	56.76	57.74	00:00:00
2012-09-25	1,763,300	57.81	57.93	56.96	56.99	00:00:00
2012-09-26	1,661,800	56.87	57.83	56.87	57.38	00:00:00
2012-09-27	2,558,900	57.48	58.61	57.27	57.74	00:00:00
2012-09-28	1,648,600	57.45	57.79	57.27	57.53	00:00:00
2012-10-01	1,593,000	57.63	57.80	56.50	57.21	00:00:00
2012-10-02	1,604,000	57.42	57.55	56.69	57.53	00:00:00
2012-10-03	1,173,300	57.51	57.97	56.98	57.13	00:00:00
2012-10-04	2,029,000	57.37	57.50	56.38	56.48	00:00:00
2012-10-05	1,584,600	56.73	57.27	56.51	56.88	00:00:00
2012-10-08	1,169,000	56.84	56.89	56.22	56.40	00:00:00
2012-10-09	1,699,300	56.45	56.66	55.83	55.84	00:00:00
2012-10-10	1,463,600	55.93	56.39	55.66	56.34	00:00:00
2012-10-11	1,999,200	56.62	56.80	56.12	56.19	00:00:00
2012-10-12	1,559,500	56.26	56.93	55.88	56.02	00:00:00
2012-10-15	1,358,300	56.13	56.30	55.76	56.21	00:00:00
2012-10-16	1,239,200	56.37	56.64	56.21	56.37	00:00:00
2012-10-17	1,987,700	57.08	57.08	56.13	56.39	00:00:00
2012-10-18	957,400	56.38	57.52	56.30	57.48	00:00:00
2012-10-19	1,717,900	57.50	58.12	56.95	57.13	00:00:00
2012-10-22	1,543,300	56.29	56.79	55.94	56.31	00:00:00
2012-10-23	1,189,800	55.85	56.52	55.64	56.29	00:00:00
2012-10-24	1,243,400	56.48	56.64	55.80	56.12	00:00:00
2012-10-25	1,492,200	56.93	57.05	55.81	56.42	00:00:00
2012-10-26	1,299,500	56.42	56.49	55.57	56.06	00:00:00
2012-10-31	1,837,100	56.80	57.53	56.16	57.41	00:00:00
2012-11-01	2,537,000	57.24	58.15	57.07	58.15	00:00:00
2012-11-02	2,600,000	58.48	59.61	58.22	59.10	00:00:00
2012-11-05	1,676,600	58.82	58.85	58.14	58.56	00:00:00
2012-11-06	1,811,700	58.56	58.85	57.95	58.59	00:00:00
2012-11-07	1,821,500	58.46	58.60	57.94	58.00	00:00:00
2012-11-08	1,151,800	57.82	58.15	57.13	57.13	00:00:00
2012-11-09	1,672,800	56.94	57.33	56.62	56.66	00:00:00
2012-11-12	1,312,300	56.81	56.83	56.05	56.30	00:00:00
2012-11-13	1,143,600	56.01	56.35	55.88	55.96	00:00:00
2012-11-14	1,872,100	56.14	56.14	54.31	54.51	00:00:00
2012-11-15	1,913,200	54.35	54.70	53.99	54.28	00:00:00
2012-11-16	2,094,200	54.45	54.70	53.70	54.31	00:00:00
2012-11-19	1,253,900	54.78	55.24	54.52	54.70	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 > >>