|
 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 | | 2013-10-31 | 2,930,200 | 53.60 | 53.87 | 51.76 | 52.36 | 00:00:00 | | 2013-11-01 | 2,133,700 | 52.45 | 52.96 | 52.33 | 52.90 | 00:00:00 | | 2013-11-04 | 1,733,800 | 52.92 | 53.39 | 52.81 | 53.37 | 00:00:00 | | 2013-11-07 | 1,687,500 | 52.72 | 52.81 | 52.32 | 52.45 | 00:00:00 | | 2013-11-08 | 1,694,400 | 52.20 | 52.37 | 50.98 | 51.70 | 00:00:00 | | 2013-11-11 | 1,252,800 | 51.69 | 52.01 | 51.55 | 51.65 | 00:00:00 | | 2013-11-13 | 1,895,700 | 51.19 | 51.56 | 50.93 | 51.55 | 00:00:00 | | 2013-11-14 | 1,442,100 | 51.98 | 52.44 | 51.74 | 52.07 | 00:00:00 | | 2013-11-18 | 1,691,300 | 51.59 | 51.73 | 50.80 | 51.22 | 00:00:00 | | 2013-11-26 | 2,490,300 | 50.63 | 50.94 | 50.08 | 50.89 | 00:00:00 | | 2013-11-27 | 3,602,800 | 50.98 | 52.10 | 50.91 | 52.01 | 00:00:00 | | 2013-12-09 | 1,856,200 | 52.99 | 53.51 | 52.99 | 53.48 | 00:00:00 | | 2013-12-10 | 3,630,700 | 53.47 | 54.05 | 53.27 | 54.00 | 00:00:00 | | 2013-12-11 | 3,275,700 | 53.89 | 53.98 | 53.05 | 53.14 | 00:00:00 | | 2013-12-19 | 1,641,600 | 52.47 | 52.64 | 51.61 | 52.04 | 00:00:00 | | 2013-12-20 | 2,570,600 | 51.79 | 52.12 | 51.64 | 51.96 | 00:00:00 | | 2013-12-23 | 1,706,100 | 52.05 | 52.31 | 51.63 | 51.85 | 00:00:00 | | 2013-12-24 | 869,200 | 51.25 | 51.66 | 51.20 | 51.51 | 00:00:00 | | 2013-12-27 | 1,290,300 | 51.78 | 51.97 | 51.47 | 51.84 | 00:00:00 | | 2013-12-30 | 1,265,600 | 51.82 | 52.24 | 51.76 | 52.06 | 00:00:00 | | 2013-12-31 | 1,676,400 | 52.02 | 52.31 | 51.72 | 51.87 | 00:00:00 | | 2014-01-02 | 1,520,600 | 51.74 | 52.31 | 51.55 | 51.99 | 00:00:00 | | 2014-01-03 | 1,300,200 | 52.07 | 52.61 | 51.91 | 52.43 | 00:00:00 | | 2014-01-06 | 1,562,000 | 52.54 | 53.19 | 52.43 | 52.84 | 00:00:00 | | 2014-01-16 | 1,680,100 | 53.88 | 54.09 | 53.69 | 53.89 | 00:00:00 | | 2014-01-17 | 1,794,100 | 53.94 | 54.07 | 53.62 | 53.84 | 00:00:00 | | 2014-01-22 | 2,342,800 | 54.44 | 54.86 | 53.95 | 53.98 | 00:00:00 | | 2014-01-23 | 2,306,300 | 53.71 | 53.83 | 53.48 | 53.77 | 00:00:00 | | 2014-01-24 | 2,667,000 | 54.74 | 54.74 | 53.49 | 53.70 | 00:00:00 | | 2014-01-28 | 2,243,300 | 53.32 | 53.95 | 53.30 | 53.86 | 00:00:00 | | 2014-01-29 | 3,138,300 | 53.61 | 54.15 | 53.46 | 53.95 | 00:00:00 | | 2014-02-03 | 3,092,100 | 55.23 | 55.25 | 54.61 | 54.80 | 00:00:00 | | 2014-02-04 | 3,303,500 | 55.02 | 55.50 | 54.75 | 55.38 | 00:00:00 | | 2014-02-05 | 3,253,900 | 54.99 | 55.95 | 54.56 | 55.78 | 00:00:00 | | 2014-02-13 | 3,557,200 | 57.96 | 58.86 | 57.86 | 58.30 | 00:00:00 | | 2014-02-14 | 1,835,700 | 58.32 | 58.74 | 58.20 | 58.58 | 00:00:00 | | 2014-02-25 | 1,594,800 | 58.69 | 59.09 | 58.42 | 58.79 | 00:00:00 | | 2014-02-26 | 1,551,100 | 59.06 | 59.06 | 58.43 | 58.57 | 00:00:00 | | 2014-03-03 | 1,969,500 | 58.36 | 58.81 | 58.20 | 58.52 | 00:00:00 | | 2014-03-04 | 2,001,500 | 59.11 | 59.41 | 58.89 | 59.40 | 00:00:00 | | 2014-03-05 | 2,074,300 | 59.35 | 59.40 | 58.48 | 58.75 | 00:00:00 | | 2014-03-06 | 2,023,400 | 58.72 | 58.74 | 58.15 | 58.36 | 00:00:00 | | 2014-03-07 | 1,842,800 | 58.17 | 58.34 | 57.52 | 58.25 | 00:00:00 | | 2014-03-10 | 1,643,200 | 58.22 | 58.29 | 57.50 | 57.73 | 00:00:00 | | 2014-03-13 | 1,938,700 | 58.62 | 58.79 | 57.82 | 57.90 | 00:00:00 | | 2014-03-14 | 1,233,900 | 57.90 | 58.57 | 57.90 | 58.07 | 00:00:00 | | 2014-03-25 | 1,382,200 | 57.11 | 57.95 | 57.11 | 57.83 | 00:00:00 | | 2014-03-26 | 1,562,600 | 57.88 | 57.98 | 57.13 | 57.13 | 00:00:00 | | 2014-03-27 | 1,135,200 | 57.05 | 57.35 | 56.68 | 57.19 | 00:00:00 | | 2014-03-28 | 1,039,200 | 57.33 | 57.74 | 57.13 | 57.39 | 00:00:00 | | 2014-03-31 | 2,426,100 | 57.66 | 58.35 | 57.23 | 57.99 | 00:00:00 | | 2014-04-01 | 1,922,300 | 58.15 | 58.58 | 57.68 | 58.56 | 00:00:00 | | 2014-04-02 | 2,168,300 | 58.42 | 59.34 | 58.20 | 59.22 | 00:00:00 | | 2014-04-03 | 1,964,600 | 59.22 | 59.40 | 58.32 | 58.64 | 00:00:00 | | 2014-04-04 | 1,343,300 | 58.99 | 59.40 | 58.58 | 59.16 | 00:00:00 | | 2014-04-08 | 1,823,300 | 59.42 | 60.10 | 59.35 | 60.05 | 00:00:00 | | 2014-04-14 | 2,024,600 | 58.18 | 58.40 | 57.59 | 58.08 | 00:00:00 | | 2014-04-15 | 2,609,000 | 57.99 | 58.45 | 57.81 | 58.01 | 00:00:00 | | 2014-04-16 | 3,333,900 | 58.43 | 58.80 | 57.73 | 58.43 | 00:00:00 | | 2014-04-17 | 3,247,500 | 58.18 | 58.29 | 57.19 | 57.50 | 00:00:00 | | 2014-04-21 | 3,147,000 | 57.54 | 58.25 | 57.34 | 58.24 | 00:00:00 | | 2014-04-22 | 1,574,000 | 58.20 | 58.20 | 57.55 | 58.13 | 00:00:00 | | 2014-04-23 | 1,811,600 | 58.14 | 58.21 | 57.62 | 57.85 | 00:00:00 | | 2014-04-29 | 1,325,100 | 59.72 | 59.72 | 59.22 | 59.32 | 00:00:00 | | 2014-04-30 | 1,318,000 | 59.27 | 59.46 | 58.78 | 59.44 | 00:00:00 | | 2014-05-01 | 1,755,200 | 58.00 | 59.64 | 58.00 | 59.59 | 00:00:00 | | 2014-05-02 | 1,721,000 | 59.41 | 60.22 | 59.30 | 60.21 | 00:00:00 | | 2014-05-05 | 2,001,900 | 59.99 | 60.80 | 59.93 | 60.79 | 00:00:00 | | 2014-05-06 | 2,445,600 | 60.57 | 61.05 | 60.30 | 60.92 | 00:00:00 | | 2014-05-07 | 1,575,400 | 61.10 | 61.90 | 60.75 | 61.54 | 00:00:00 | | 2014-05-08 | 1,208,900 | 61.43 | 62.05 | 61.43 | 61.72 | 00:00:00 | | 2014-05-09 | 1,049,500 | 61.89 | 62.05 | 61.47 | 61.79 | 00:00:00 | | 2014-05-15 | 1,409,400 | 61.61 | 61.75 | 61.04 | 61.47 | 00:00:00 | | 2014-05-16 | 1,531,600 | 61.38 | 61.94 | 61.37 | 61.85 | 00:00:00 | | 2014-05-20 | 1,188,100 | 61.76 | 61.86 | 61.09 | 61.41 | 00:00:00 | | 2014-05-21 | 1,013,900 | 61.47 | 61.71 | 60.93 | 61.04 | 00:00:00 | | 2014-05-22 | 1,300,200 | 61.08 | 61.21 | 60.56 | 60.64 | 00:00:00 | | 2014-05-23 | 1,209,000 | 60.83 | 61.00 | 60.54 | 60.98 | 00:00:00 | | 2014-05-27 | 1,419,800 | 61.13 | 61.52 | 61.04 | 61.42 | 00:00:00 | | 2014-05-28 | 1,491,800 | 61.32 | 61.40 | 60.69 | 61.19 | 00:00:00 | | 2014-05-29 | 1,263,400 | 61.17 | 61.67 | 61.07 | 61.58 | 00:00:00 | | 2014-05-30 | 1,823,500 | 61.63 | 61.92 | 61.48 | 61.80 | 00:00:00 | | 2014-06-02 | 1,144,200 | 61.81 | 62.39 | 61.64 | 62.11 | 00:00:00 | | 2014-06-03 | 1,029,600 | 62.04 | 62.42 | 61.87 | 62.20 | 00:00:00 | | 2014-06-04 | 854,800 | 62.06 | 62.27 | 61.88 | 62.13 | 00:00:00 | | 2014-06-05 | 1,280,000 | 62.19 | 63.23 | 61.90 | 63.18 | 00:00:00 | | 2014-06-06 | 1,069,700 | 63.24 | 63.25 | 62.43 | 62.65 | 00:00:00 | | 2014-06-09 | 1,413,900 | 62.53 | 62.74 | 61.50 | 61.72 | 00:00:00 | | 2014-06-10 | 1,284,300 | 61.57 | 61.82 | 60.88 | 61.08 | 00:00:00 | | 2014-06-11 | 1,002,000 | 61.00 | 61.58 | 60.77 | 61.27 | 00:00:00 | | 2014-06-12 | 1,145,000 | 61.10 | 61.29 | 60.52 | 61.25 | 00:00:00 | | 2014-06-13 | 1,283,600 | 61.39 | 61.92 | 60.69 | 61.76 | 00:00:00 | | 2014-06-16 | 1,366,100 | 61.59 | 61.80 | 61.08 | 61.31 | 00:00:00 | | 2014-06-17 | 1,061,300 | 61.14 | 61.49 | 60.94 | 61.32 | 00:00:00 | | 2014-06-18 | 1,694,600 | 61.23 | 61.98 | 60.66 | 61.81 | 00:00:00 | | 2014-06-19 | 1,846,900 | 61.54 | 61.96 | 61.21 | 61.94 | 00:00:00 | | 2014-06-20 | 2,714,500 | 61.95 | 62.19 | 61.74 | 62.08 | 00:00:00 | | 2014-06-23 | 1,588,700 | 61.94 | 62.29 | 61.92 | 61.96 | 00:00:00 | | 2014-06-24 | 1,554,400 | 61.92 | 62.47 | 61.90 | 62.29 | 00:00:00 | | 2014-06-25 | 1,783,700 | 62.24 | 63.05 | 62.24 | 63.01 | 00:00:00 | | 2014-07-01 | 1,389,900 | 63.21 | 63.54 | 62.86 | 63.31 | 00:00:00 | | 2014-07-02 | 823,000 | 63.34 | 63.47 | 62.93 | 63.45 | 00:00:00 | | 2014-07-03 | 786,400 | 63.38 | 63.42 | 62.75 | 63.19 | 00:00:00 | | 2014-07-07 | 1,426,400 | 63.14 | 63.39 | 63.01 | 63.19 | 00:00:00 | | 2014-07-08 | 2,663,100 | 63.37 | 63.88 | 63.17 | 63.51 | 00:00:00 | | 2014-07-09 | 2,147,100 | 63.65 | 63.77 | 63.13 | 63.59 | 00:00:00 | | 2014-07-10 | 3,383,600 | 63.17 | 64.10 | 63.07 | 63.80 | 00:00:00 | | 2014-07-11 | 1,105,400 | 63.90 | 64.21 | 63.60 | 64.19 | 00:00:00 | | 2014-07-24 | 1,749,300 | 65.40 | 65.87 | 65.31 | 65.84 | 00:00:00 | | 2014-07-25 | 1,571,700 | 65.62 | 65.65 | 64.81 | 64.84 | 00:00:00 | | 2014-07-28 | 1,148,300 | 64.61 | 65.87 | 64.61 | 65.65 | 00:00:00 | | 2014-07-29 | 1,028,500 | 65.95 | 65.95 | 65.19 | 65.40 | 00:00:00 | | 2014-07-30 | 2,217,100 | 65.36 | 66.77 | 65.09 | 66.39 | 00:00:00 | | 2014-08-11 | 1,118,600 | 65.00 | 65.54 | 64.91 | 65.16 | 00:00:00 | | 2014-08-12 | 1,092,700 | 65.06 | 65.39 | 64.87 | 64.90 | 00:00:00 | | 2014-08-13 | 1,108,500 | 65.18 | 66.10 | 65.11 | 65.92 | 00:00:00 | | 2014-08-14 | 937,600 | 66.11 | 66.11 | 65.64 | 65.77 | 00:00:00 | | 2014-08-26 | 850,800 | 66.57 | 66.64 | 66.16 | 66.22 | 00:00:00 | | 2014-08-27 | 774,000 | 66.22 | 66.65 | 66.01 | 66.19 | 00:00:00 | | 2014-08-28 | 1,049,300 | 66.15 | 66.40 | 65.83 | 66.19 | 00:00:00 | | 2014-08-29 | 2,211,200 | 66.44 | 66.62 | 66.14 | 66.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
