|
 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 | | 2014-08-29 | 2,211,200 | 66.44 | 66.62 | 66.14 | 66.47 | 00:00:00 | | 2014-09-05 | 1,657,300 | 66.24 | 67.28 | 66.24 | 67.26 | 00:00:00 | | 2014-09-08 | 2,142,300 | 67.42 | 67.91 | 67.28 | 67.65 | 00:00:00 | | 2014-09-11 | 2,421,300 | 64.35 | 64.88 | 64.28 | 64.69 | 00:00:00 | | 2014-09-12 | 3,324,100 | 64.69 | 64.69 | 62.33 | 62.64 | 00:00:00 | | 2014-09-19 | 6,185,000 | 61.64 | 61.96 | 61.32 | 61.94 | 00:00:00 | | 2014-09-25 | 1,922,000 | 61.03 | 61.26 | 60.69 | 60.80 | 00:00:00 | | 2014-09-26 | 1,597,900 | 60.71 | 61.46 | 60.44 | 61.40 | 00:00:00 | | 2014-09-29 | 1,442,300 | 60.98 | 61.55 | 60.70 | 61.54 | 00:00:00 | | 2014-10-02 | 2,201,500 | 62.12 | 62.52 | 61.90 | 62.22 | 00:00:00 | | 2014-10-03 | 1,871,600 | 62.46 | 62.82 | 62.03 | 62.61 | 00:00:00 | | 2014-10-06 | 2,035,400 | 62.71 | 63.48 | 62.71 | 63.04 | 00:00:00 | | 2014-10-07 | 1,496,800 | 63.07 | 63.29 | 62.58 | 62.61 | 00:00:00 | | 2014-10-08 | 3,202,600 | 62.82 | 63.80 | 62.81 | 63.57 | 00:00:00 | | 2014-10-09 | 2,538,400 | 63.71 | 64.62 | 63.66 | 64.10 | 00:00:00 | | 2014-10-10 | 3,352,100 | 64.28 | 65.61 | 64.15 | 65.11 | 00:00:00 | | 2014-10-14 | 4,567,500 | 65.81 | 67.41 | 65.56 | 66.72 | 00:00:00 | | 2014-10-15 | 4,291,500 | 66.35 | 67.40 | 65.71 | 67.03 | 00:00:00 | | 2014-10-23 | 2,303,500 | 67.76 | 68.30 | 67.43 | 68.07 | 00:00:00 | | 2014-10-24 | 1,678,700 | 67.94 | 68.29 | 67.25 | 67.74 | 00:00:00 | | 2014-10-27 | 1,840,300 | 67.84 | 68.15 | 67.50 | 67.84 | 00:00:00 | | 2014-11-03 | 2,202,900 | 69.68 | 70.36 | 69.32 | 70.31 | 00:00:00 | | 2014-11-04 | 1,767,700 | 70.11 | 70.30 | 69.33 | 69.91 | 00:00:00 | | 2014-11-05 | 2,132,400 | 70.06 | 70.30 | 69.24 | 70.06 | 00:00:00 | | 2014-11-06 | 1,835,100 | 70.06 | 70.42 | 69.30 | 69.49 | 00:00:00 | | 2014-11-07 | 2,021,400 | 69.48 | 69.76 | 69.02 | 69.29 | 00:00:00 | | 2014-11-10 | 2,286,500 | 68.99 | 70.46 | 68.99 | 70.46 | 00:00:00 | | 2014-11-11 | 1,603,600 | 70.66 | 70.66 | 69.67 | 69.96 | 00:00:00 | | 2014-11-12 | 1,846,400 | 69.80 | 70.01 | 69.10 | 69.31 | 00:00:00 | | 2014-11-13 | 1,590,800 | 69.50 | 70.25 | 69.28 | 69.98 | 00:00:00 | | 2014-11-14 | 1,068,200 | 70.09 | 70.18 | 69.04 | 69.26 | 00:00:00 | | 2014-11-24 | 1,748,500 | 70.20 | 70.80 | 69.86 | 70.06 | 00:00:00 | | 2014-11-25 | 1,727,600 | 70.20 | 70.35 | 69.92 | 70.04 | 00:00:00 | | 2014-11-26 | 1,164,200 | 70.20 | 71.16 | 70.04 | 71.04 | 00:00:00 | | 2014-11-28 | 1,700,100 | 70.87 | 71.92 | 70.65 | 70.84 | 00:00:00 | | 2014-12-02 | 2,647,900 | 70.77 | 71.25 | 70.23 | 71.09 | 00:00:00 | | 2014-12-03 | 1,054,200 | 71.04 | 71.21 | 70.65 | 70.97 | 00:00:00 | | 2014-12-09 | 1,063,400 | 71.32 | 72.51 | 71.17 | 72.23 | 00:00:00 | | 2014-12-10 | 1,823,400 | 72.16 | 72.97 | 71.97 | 72.47 | 00:00:00 | | 2014-12-11 | 1,406,500 | 72.90 | 72.95 | 72.15 | 72.28 | 00:00:00 | | 2014-12-12 | 1,824,000 | 72.09 | 72.26 | 71.06 | 71.08 | 00:00:00 | | 2014-12-18 | 1,342,600 | 72.58 | 72.98 | 72.21 | 72.97 | 00:00:00 | | 2014-12-19 | 3,485,200 | 73.28 | 73.98 | 72.75 | 73.36 | 00:00:00 | | 2014-12-23 | 1,737,300 | 74.29 | 74.72 | 73.45 | 73.72 | 00:00:00 | | 2014-12-24 | 661,500 | 73.69 | 74.16 | 73.12 | 73.22 | 00:00:00 | | 2014-12-30 | 1,301,500 | 73.61 | 73.95 | 72.67 | 72.89 | 00:00:00 | | 2014-12-31 | 1,472,400 | 73.05 | 73.45 | 71.78 | 71.84 | 00:00:00 | | 2015-01-05 | 1,801,800 | 73.24 | 74.32 | 72.94 | 74.06 | 00:00:00 | | 2015-01-20 | 3,457,200 | 79.94 | 80.08 | 77.44 | 77.98 | 00:00:00 | | 2015-01-21 | 2,149,700 | 77.53 | 77.92 | 76.77 | 77.73 | 00:00:00 | | 2015-01-22 | 1,799,500 | 77.78 | 79.32 | 77.70 | 79.31 | 00:00:00 | | 2015-01-26 | 1,787,000 | 79.67 | 80.28 | 79.27 | 80.10 | 00:00:00 | | 2015-01-27 | 1,373,400 | 79.90 | 80.63 | 79.80 | 80.24 | 00:00:00 | | 2015-01-28 | 1,641,700 | 80.77 | 81.03 | 79.58 | 79.63 | 00:00:00 | | 2015-01-29 | 1,768,400 | 79.35 | 79.80 | 78.64 | 79.34 | 00:00:00 | | 2015-01-30 | 2,333,100 | 78.97 | 79.27 | 77.54 | 77.61 | 00:00:00 | | 2015-02-02 | 2,397,700 | 77.72 | 77.78 | 75.95 | 77.10 | 00:00:00 | | 2015-02-05 | 2,177,700 | 79.02 | 80.52 | 78.98 | 80.27 | 00:00:00 | | 2015-02-06 | 2,980,200 | 79.88 | 80.00 | 77.76 | 78.12 | 00:00:00 | | 2015-02-12 | 1,950,700 | 78.08 | 80.08 | 77.97 | 79.86 | 00:00:00 | | 2015-02-13 | 1,885,000 | 79.72 | 79.76 | 78.35 | 78.75 | 00:00:00 | | 2015-02-17 | 2,020,300 | 78.42 | 79.39 | 78.38 | 79.01 | 00:00:00 | | 2015-02-18 | 1,674,700 | 79.04 | 80.09 | 78.58 | 79.99 | 00:00:00 | | 2015-02-19 | 1,671,200 | 79.79 | 79.81 | 77.35 | 77.58 | 00:00:00 | | 2015-02-23 | 2,038,800 | 79.01 | 79.97 | 78.71 | 79.95 | 00:00:00 | | 2015-02-24 | 2,011,300 | 79.65 | 79.65 | 77.74 | 77.98 | 00:00:00 | | 2015-02-25 | 2,072,400 | 78.01 | 79.20 | 77.69 | 77.70 | 00:00:00 | | 2015-02-26 | 1,994,800 | 77.85 | 77.96 | 76.80 | 76.84 | 00:00:00 | | 2015-02-27 | 2,709,400 | 77.05 | 77.34 | 76.53 | 77.03 | 00:00:00 | | 2015-03-03 | 1,583,500 | 77.37 | 77.61 | 76.78 | 77.26 | 00:00:00 | | 2015-03-04 | 1,139,700 | 77.29 | 77.45 | 76.53 | 76.84 | 00:00:00 | | 2015-03-05 | 1,670,400 | 77.71 | 78.36 | 77.31 | 77.33 | 00:00:00 | | 2015-03-06 | 1,905,000 | 75.97 | 76.29 | 74.82 | 75.03 | 00:00:00 | | 2015-03-12 | 2,554,500 | 76.28 | 77.32 | 76.05 | 77.13 | 00:00:00 | | 2015-03-13 | 1,503,400 | 77.36 | 77.71 | 76.64 | 77.02 | 00:00:00 | | 2015-03-16 | 1,469,300 | 77.36 | 78.97 | 77.25 | 78.90 | 00:00:00 | | 2015-03-17 | 1,646,800 | 78.66 | 78.91 | 77.98 | 78.62 | 00:00:00 | | 2015-03-18 | 1,923,900 | 78.67 | 80.74 | 78.13 | 80.41 | 00:00:00 | | 2015-03-19 | 1,574,800 | 79.62 | 80.61 | 79.44 | 79.73 | 00:00:00 | | 2015-03-20 | 3,006,300 | 79.71 | 81.97 | 79.64 | 81.73 | 00:00:00 | | 2015-03-23 | 1,294,500 | 81.88 | 82.53 | 81.40 | 81.46 | 00:00:00 | | 2015-03-24 | 2,217,600 | 81.27 | 81.79 | 80.80 | 80.83 | 00:00:00 | | 2015-03-25 | 2,603,900 | 80.76 | 81.19 | 78.63 | 78.81 | 00:00:00 | | 2015-03-30 | 4,370,700 | 78.78 | 79.21 | 78.30 | 78.90 | 00:00:00 | | 2015-04-02 | 1,461,700 | 77.68 | 78.65 | 77.51 | 78.31 | 00:00:00 | | 2015-04-06 | 1,044,600 | 78.61 | 79.23 | 78.40 | 79.08 | 00:00:00 | | 2015-04-07 | 1,632,400 | 78.97 | 79.16 | 77.70 | 77.70 | 00:00:00 | | 2015-04-08 | 2,337,100 | 77.80 | 78.43 | 77.72 | 78.04 | 00:00:00 | | 2015-04-09 | 1,443,200 | 77.86 | 77.88 | 75.71 | 75.87 | 00:00:00 | | 2015-04-10 | 1,331,300 | 76.06 | 76.65 | 75.39 | 75.62 | 00:00:00 | | 2015-04-13 | 1,169,300 | 75.38 | 75.96 | 75.32 | 75.32 | 00:00:00 | | 2015-04-14 | 1,394,500 | 76.08 | 76.18 | 75.51 | 76.10 | 00:00:00 | | 2015-04-15 | 1,242,700 | 76.07 | 76.18 | 75.17 | 75.31 | 00:00:00 | | 2015-04-21 | 1,668,300 | 75.53 | 76.23 | 75.39 | 75.77 | 00:00:00 | | 2015-04-22 | 2,104,100 | 76.00 | 76.82 | 75.86 | 76.25 | 00:00:00 | | 2015-04-23 | 946,300 | 76.06 | 76.71 | 76.03 | 76.49 | 00:00:00 | | 2015-04-24 | 835,500 | 76.49 | 77.22 | 76.32 | 76.55 | 00:00:00 | | 2015-04-27 | 1,395,800 | 76.69 | 77.28 | 76.45 | 76.69 | 00:00:00 | | 2015-04-28 | 1,754,000 | 76.42 | 76.80 | 75.81 | 76.53 | 00:00:00 | | 2015-04-29 | 1,880,000 | 75.76 | 76.55 | 74.76 | 75.42 | 00:00:00 | | 2015-04-30 | 2,316,000 | 74.95 | 75.52 | 73.33 | 73.86 | 00:00:00 | | 2015-05-01 | 1,602,100 | 74.12 | 75.47 | 73.86 | 74.77 | 00:00:00 | | 2015-05-04 | 1,267,000 | 75.14 | 75.95 | 74.97 | 75.20 | 00:00:00 | | 2015-05-11 | 1,476,800 | 74.64 | 75.05 | 73.27 | 73.37 | 00:00:00 | | 2015-05-12 | 1,444,700 | 72.91 | 74.39 | 72.68 | 73.81 | 00:00:00 | | 2015-05-13 | 1,545,400 | 74.08 | 74.96 | 73.21 | 73.40 | 00:00:00 | | 2015-05-21 | 974,200 | 74.92 | 75.05 | 74.24 | 74.54 | 00:00:00 | | 2015-05-22 | 921,500 | 74.32 | 75.11 | 73.96 | 74.62 | 00:00:00 | | 2015-05-26 | 996,100 | 74.41 | 74.53 | 73.66 | 73.95 | 00:00:00 | | 2015-06-01 | 1,311,200 | 74.64 | 75.28 | 73.93 | 75.02 | 00:00:00 | | 2015-06-04 | 1,448,300 | 71.72 | 72.25 | 71.48 | 71.89 | 00:00:00 | | 2015-06-05 | 2,027,000 | 71.20 | 72.42 | 70.71 | 71.49 | 00:00:00 | | 2015-06-08 | 2,780,000 | 71.54 | 71.69 | 70.95 | 71.14 | 00:00:00 | | 2015-06-09 | 1,352,500 | 70.98 | 71.29 | 70.47 | 70.74 | 00:00:00 | | 2015-06-10 | 1,895,500 | 70.40 | 71.33 | 70.05 | 70.89 | 00:00:00 | | 2015-06-11 | 1,704,000 | 71.34 | 72.06 | 71.32 | 71.59 | 00:00:00 | | 2015-06-12 | 1,125,000 | 71.62 | 71.96 | 71.32 | 71.55 | 00:00:00 | | 2015-06-15 | 1,647,400 | 71.41 | 71.64 | 70.95 | 71.52 | 00:00:00 | | 2015-06-18 | 2,734,200 | 73.52 | 75.51 | 73.52 | 74.77 | 00:00:00 | | 2015-06-19 | 2,397,300 | 74.76 | 75.02 | 74.05 | 74.07 | 00:00:00 | | 2015-06-23 | 2,151,100 | 72.89 | 73.00 | 71.59 | 71.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
