|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 437,600 | 54.25 | 54.38 | 54.00 | 54.31 | 00:00:00 | | 2000-12-14 | 418,800 | 54.31 | 54.56 | 54.25 | 54.38 | 00:00:00 | | 2000-12-15 | 253,800 | 53.50 | 53.50 | 52.62 | 53.25 | 00:00:00 | | 2000-12-18 | 428,400 | 53.12 | 54.12 | 52.94 | 54.12 | 00:00:00 | | 2000-12-19 | 477,600 | 54.12 | 54.56 | 53.81 | 54.56 | 00:00:00 | | 2000-12-20 | 376,600 | 54.44 | 55.00 | 54.44 | 54.62 | 00:00:00 | | 2000-12-21 | 257,600 | 54.44 | 54.62 | 54.25 | 54.25 | 00:00:00 | | 2000-12-22 | 243,800 | 54.62 | 54.62 | 53.62 | 53.75 | 00:00:00 | | 2000-12-26 | 155,200 | 53.62 | 54.62 | 53.56 | 54.31 | 00:00:00 | | 2000-12-27 | 520,400 | 54.44 | 56.00 | 54.44 | 56.00 | 00:00:00 | | 2000-12-28 | 619,800 | 56.00 | 57.25 | 55.50 | 57.19 | 00:00:00 | | 2000-12-29 | 318,800 | 56.94 | 57.12 | 55.31 | 55.31 | 00:00:00 | | 2001-01-02 | 449,200 | 55.31 | 55.31 | 54.12 | 54.12 | 00:00:00 | | 2001-01-03 | 554,000 | 54.12 | 55.00 | 53.62 | 54.75 | 00:00:00 | | 2001-01-04 | 830,000 | 55.00 | 55.00 | 54.12 | 54.38 | 00:00:00 | | 2001-01-05 | 572,800 | 54.12 | 54.12 | 52.75 | 53.38 | 00:00:00 | | 2001-01-08 | 554,200 | 53.38 | 53.38 | 52.19 | 52.94 | 00:00:00 | | 2001-01-09 | 254,800 | 52.81 | 53.19 | 52.69 | 52.81 | 00:00:00 | | 2001-01-10 | 191,800 | 52.69 | 53.12 | 52.25 | 52.81 | 00:00:00 | | 2001-01-11 | 317,200 | 53.06 | 53.12 | 52.25 | 52.31 | 00:00:00 | | 2001-01-12 | 193,000 | 51.88 | 52.44 | 51.75 | 52.06 | 00:00:00 | | 2001-01-16 | 366,400 | 52.12 | 52.38 | 51.38 | 51.69 | 00:00:00 | | 2001-01-17 | 443,200 | 51.69 | 52.06 | 51.31 | 52.06 | 00:00:00 | | 2001-01-18 | 396,800 | 52.31 | 52.50 | 51.69 | 51.94 | 00:00:00 | | 2001-01-19 | 308,200 | 51.88 | 52.00 | 51.50 | 51.81 | 00:00:00 | | 2001-01-22 | 852,000 | 51.69 | 51.75 | 50.75 | 50.81 | 00:00:00 | | 2001-01-23 | 904,000 | 51.06 | 51.06 | 50.25 | 50.31 | 00:00:00 | | 2001-01-24 | 386,000 | 50.44 | 51.69 | 50.44 | 51.31 | 00:00:00 | | 2001-01-25 | 434,600 | 51.31 | 52.00 | 51.12 | 52.00 | 00:00:00 | | 2001-01-26 | 296,600 | 51.81 | 51.88 | 51.50 | 51.69 | 00:00:00 | | 2001-01-29 | 198,800 | 51.94 | 52.00 | 51.63 | 51.79 | 00:00:00 | | 2001-01-30 | 469,200 | 51.80 | 52.34 | 51.80 | 52.25 | 00:00:00 | | 2001-01-31 | 232,400 | 52.15 | 52.45 | 52.00 | 52.38 | 00:00:00 | | 2001-02-01 | 334,800 | 52.13 | 52.30 | 51.64 | 51.95 | 00:00:00 | | 2001-02-02 | 108,000 | 52.10 | 52.15 | 51.85 | 51.99 | 00:00:00 | | 2001-02-05 | 153,200 | 52.24 | 52.24 | 51.68 | 51.77 | 00:00:00 | | 2001-02-06 | 305,400 | 51.78 | 51.85 | 51.36 | 51.80 | 00:00:00 | | 2001-02-07 | 295,800 | 51.80 | 51.90 | 51.51 | 51.75 | 00:00:00 | | 2001-02-08 | 284,800 | 51.64 | 51.90 | 51.35 | 51.65 | 00:00:00 | | 2001-02-09 | 459,600 | 51.90 | 52.10 | 50.90 | 51.21 | 00:00:00 | | 2001-02-12 | 295,800 | 51.80 | 51.90 | 51.51 | 51.75 | 00:00:00 | | 2001-02-13 | 384,600 | 50.60 | 51.26 | 50.55 | 51.17 | 00:00:00 | | 2001-02-14 | 160,600 | 51.02 | 51.50 | 51.00 | 51.19 | 00:00:00 | | 2001-02-15 | 328,400 | 51.05 | 51.70 | 51.05 | 51.30 | 00:00:00 | | 2001-02-16 | 245,200 | 51.25 | 51.50 | 51.20 | 51.50 | 00:00:00 | | 2001-02-20 | 466,000 | 51.55 | 51.75 | 51.25 | 51.55 | 00:00:00 | | 2001-02-21 | 385,200 | 51.73 | 51.74 | 50.55 | 50.62 | 00:00:00 | | 2001-02-22 | 381,200 | 50.63 | 50.76 | 49.60 | 49.65 | 00:00:00 | | 2001-02-23 | 720,000 | 49.65 | 50.25 | 49.61 | 49.70 | 00:00:00 | | 2001-02-26 | 372,800 | 50.00 | 51.00 | 49.80 | 50.91 | 00:00:00 | | 2001-02-27 | 202,800 | 51.50 | 51.60 | 51.20 | 51.59 | 00:00:00 | | 2001-02-28 | 509,200 | 50.95 | 52.10 | 50.95 | 52.10 | 00:00:00 | | 2001-03-01 | 379,600 | 52.00 | 53.15 | 52.00 | 53.09 | 00:00:00 | | 2001-03-02 | 486,800 | 53.09 | 53.50 | 53.00 | 53.27 | 00:00:00 | | 2001-03-05 | 280,200 | 53.24 | 53.24 | 52.05 | 52.75 | 00:00:00 | | 2001-03-06 | 276,800 | 52.75 | 52.75 | 52.18 | 52.59 | 00:00:00 | | 2001-03-07 | 227,200 | 52.59 | 52.80 | 52.05 | 52.31 | 00:00:00 | | 2001-03-08 | 366,000 | 52.81 | 52.95 | 52.45 | 52.95 | 00:00:00 | | 2001-03-09 | 126,600 | 52.95 | 52.95 | 52.60 | 52.64 | 00:00:00 | | 2001-03-12 | 502,000 | 52.45 | 53.50 | 52.40 | 53.10 | 00:00:00 | | 2001-03-13 | 482,800 | 54.00 | 54.00 | 53.45 | 53.60 | 00:00:00 | | 2001-03-14 | 222,000 | 53.61 | 53.86 | 52.85 | 53.31 | 00:00:00 | | 2001-03-15 | 306,400 | 53.31 | 53.35 | 52.65 | 53.08 | 00:00:00 | | 2001-03-16 | 345,200 | 52.80 | 52.91 | 52.12 | 52.74 | 00:00:00 | | 2001-03-19 | 358,800 | 53.25 | 54.08 | 53.00 | 54.08 | 00:00:00 | | 2001-03-20 | 249,200 | 54.08 | 54.08 | 52.93 | 52.97 | 00:00:00 | | 2001-03-21 | 419,200 | 53.20 | 53.50 | 51.25 | 51.87 | 00:00:00 | | 2001-03-22 | 383,400 | 51.62 | 52.14 | 50.95 | 52.14 | 00:00:00 | | 2001-03-23 | 672,000 | 52.14 | 53.34 | 51.76 | 51.89 | 00:00:00 | | 2001-03-26 | 728,000 | 52.00 | 52.55 | 51.80 | 52.20 | 00:00:00 | | 2001-03-27 | 522,000 | 52.00 | 52.10 | 51.20 | 51.50 | 00:00:00 | | 2001-03-28 | 447,600 | 51.50 | 51.62 | 50.80 | 51.00 | 00:00:00 | | 2001-03-29 | 557,200 | 51.20 | 52.05 | 51.05 | 51.40 | 00:00:00 | | 2001-03-30 | 273,200 | 51.40 | 52.36 | 51.35 | 52.03 | 00:00:00 | | 2001-04-02 | 200,000 | 52.35 | 52.35 | 51.85 | 52.12 | 00:00:00 | | 2001-04-03 | 331,200 | 52.12 | 52.12 | 51.37 | 51.70 | 00:00:00 | | 2001-04-04 | 601,400 | 51.70 | 52.12 | 51.70 | 52.10 | 00:00:00 | | 2001-04-05 | 663,400 | 52.15 | 52.50 | 51.90 | 52.28 | 00:00:00 | | 2001-04-06 | 384,000 | 52.53 | 52.65 | 51.99 | 52.00 | 00:00:00 | | 2001-04-09 | 233,600 | 52.07 | 52.25 | 51.50 | 51.50 | 00:00:00 | | 2001-04-10 | 373,200 | 51.60 | 51.97 | 51.59 | 51.64 | 00:00:00 | | 2001-04-11 | 366,000 | 51.60 | 51.61 | 50.30 | 50.65 | 00:00:00 | | 2001-04-12 | 297,200 | 50.85 | 50.85 | 50.46 | 50.75 | 00:00:00 | | 2001-04-16 | 165,400 | 50.95 | 51.34 | 50.55 | 50.78 | 00:00:00 | | 2001-04-17 | 208,400 | 50.80 | 51.90 | 50.65 | 51.90 | 00:00:00 | | 2001-04-18 | 575,600 | 51.90 | 52.80 | 50.35 | 52.80 | 00:00:00 | | 2001-04-19 | 291,200 | 52.90 | 52.99 | 51.55 | 52.35 | 00:00:00 | | 2001-04-20 | 172,800 | 52.55 | 52.87 | 51.95 | 52.55 | 00:00:00 | | 2001-04-23 | 151,600 | 52.67 | 52.90 | 52.02 | 52.51 | 00:00:00 | | 2001-04-24 | 492,000 | 52.51 | 52.60 | 51.07 | 51.17 | 00:00:00 | | 2001-04-25 | 212,400 | 51.29 | 52.65 | 51.29 | 52.05 | 00:00:00 | | 2001-04-26 | 240,000 | 52.25 | 52.83 | 52.12 | 52.75 | 00:00:00 | | 2001-04-27 | 129,200 | 52.72 | 53.45 | 52.64 | 53.10 | 00:00:00 | | 2001-04-30 | 380,400 | 53.10 | 53.75 | 52.49 | 52.49 | 00:00:00 | | 2001-05-01 | 253,800 | 52.50 | 52.72 | 51.40 | 52.31 | 00:00:00 | | 2001-05-02 | 827,600 | 52.31 | 52.31 | 50.80 | 51.40 | 00:00:00 | | 2001-05-03 | 255,000 | 51.40 | 51.90 | 51.30 | 51.77 | 00:00:00 | | 2001-05-04 | 356,400 | 51.47 | 51.60 | 50.75 | 51.16 | 00:00:00 | | 2001-05-07 | 155,200 | 51.35 | 51.68 | 51.05 | 51.18 | 00:00:00 | | 2001-05-08 | 170,600 | 51.23 | 51.23 | 50.78 | 50.78 | 00:00:00 | | 2001-05-09 | 128,800 | 50.80 | 51.09 | 50.76 | 50.87 | 00:00:00 | | 2001-05-10 | 140,400 | 50.87 | 50.99 | 50.65 | 50.78 | 00:00:00 | | 2001-05-11 | 283,600 | 50.75 | 51.30 | 50.65 | 50.99 | 00:00:00 | | 2001-05-14 | 209,200 | 50.79 | 51.78 | 50.75 | 51.78 | 00:00:00 | | 2001-05-15 | 233,600 | 51.78 | 51.85 | 51.46 | 51.73 | 00:00:00 | | 2001-05-16 | 229,200 | 51.73 | 52.25 | 51.61 | 52.25 | 00:00:00 | | 2001-05-17 | 137,200 | 52.25 | 52.61 | 52.15 | 52.48 | 00:00:00 | | 2001-05-18 | 180,200 | 52.58 | 52.82 | 52.20 | 52.82 | 00:00:00 | | 2001-05-21 | 497,400 | 52.90 | 53.00 | 52.21 | 53.00 | 00:00:00 | | 2001-05-22 | 198,400 | 52.99 | 53.65 | 52.99 | 53.23 | 00:00:00 | | 2001-05-23 | 750,400 | 53.24 | 53.67 | 53.02 | 53.47 | 00:00:00 | | 2001-05-24 | 434,800 | 53.47 | 53.98 | 53.31 | 53.67 | 00:00:00 | | 2001-05-25 | 253,200 | 53.67 | 53.67 | 52.75 | 53.60 | 00:00:00 | | 2001-05-29 | 274,000 | 53.56 | 53.56 | 53.21 | 53.35 | 00:00:00 | | 2001-05-30 | 390,200 | 53.43 | 53.43 | 52.82 | 53.08 | 00:00:00 | | 2001-05-31 | 234,000 | 53.08 | 53.73 | 52.95 | 53.65 | 00:00:00 | | 2001-06-01 | 168,600 | 53.70 | 53.75 | 53.30 | 53.75 | 00:00:00 | | 2001-06-04 | 287,200 | 53.75 | 53.91 | 53.40 | 53.80 | 00:00:00 | | 2001-06-05 | 231,400 | 53.80 | 53.99 | 53.66 | 53.97 | 00:00:00 | | 2001-06-06 | 390,800 | 53.99 | 54.30 | 53.84 | 54.23 | 00:00:00 | | 2001-06-07 | 375,600 | 54.24 | 54.30 | 53.95 | 54.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
