|
 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 | | 2015-06-23 | 2,151,100 | 72.89 | 73.00 | 71.59 | 71.81 | 00:00:00 | | 2015-06-24 | 1,746,900 | 71.34 | 71.74 | 71.18 | 71.35 | 00:00:00 | | 2015-06-25 | 1,441,600 | 71.37 | 71.66 | 70.63 | 70.65 | 00:00:00 | | 2015-06-26 | 1,735,800 | 70.50 | 71.58 | 70.18 | 71.20 | 00:00:00 | | 2015-07-02 | 2,750,600 | 72.17 | 73.03 | 71.85 | 72.59 | 00:00:00 | | 2015-07-06 | 1,831,900 | 72.23 | 72.95 | 72.23 | 72.94 | 00:00:00 | | 2015-07-10 | 1,451,900 | 74.43 | 75.27 | 74.33 | 74.68 | 00:00:00 | | 2015-07-14 | 1,181,800 | 74.55 | 75.26 | 74.29 | 74.81 | 00:00:00 | | 2015-07-15 | 1,539,400 | 74.78 | 75.16 | 74.33 | 74.76 | 00:00:00 | | 2015-07-16 | 1,219,700 | 74.97 | 75.51 | 74.74 | 75.07 | 00:00:00 | | 2015-07-17 | 1,156,100 | 75.00 | 75.36 | 74.29 | 74.73 | 00:00:00 | | 2015-07-24 | 2,369,900 | 74.45 | 74.75 | 74.19 | 74.58 | 00:00:00 | | 2015-08-03 | 924,400 | 75.00 | 75.76 | 74.89 | 75.52 | 00:00:00 | | 2015-08-11 | 1,525,900 | 75.22 | 76.62 | 75.02 | 76.37 | 00:00:00 | | 2015-08-12 | 2,119,200 | 76.88 | 76.88 | 75.70 | 76.85 | 00:00:00 | | 2015-08-13 | 1,098,900 | 76.55 | 77.52 | 76.02 | 76.80 | 00:00:00 | | 2015-08-14 | 964,600 | 76.68 | 77.16 | 76.02 | 77.14 | 00:00:00 | | 2015-08-17 | 1,509,600 | 77.13 | 77.58 | 76.64 | 77.53 | 00:00:00 | | 2015-08-18 | 1,491,700 | 77.51 | 78.00 | 77.25 | 77.71 | 00:00:00 | | 2015-08-19 | 2,091,100 | 77.25 | 77.47 | 76.07 | 76.47 | 00:00:00 | | 2015-08-24 | 2,601,100 | 70.00 | 81.98 | 61.90 | 70.52 | 00:00:00 | | 2015-08-25 | 2,875,300 | 71.99 | 72.40 | 68.87 | 68.95 | 00:00:00 | | 2015-08-26 | 2,742,500 | 70.08 | 71.48 | 68.85 | 71.29 | 00:00:00 | | 2015-08-27 | 1,955,500 | 71.89 | 73.58 | 71.43 | 73.12 | 00:00:00 | | 2015-08-28 | 1,631,500 | 73.12 | 73.47 | 72.39 | 72.94 | 00:00:00 | | 2015-08-31 | 3,305,000 | 72.68 | 72.75 | 71.16 | 71.25 | 00:00:00 | | 2015-09-03 | 1,378,400 | 70.49 | 70.92 | 70.21 | 70.44 | 00:00:00 | | 2015-09-04 | 1,346,200 | 69.80 | 69.93 | 68.45 | 69.16 | 00:00:00 | | 2015-09-15 | 1,245,000 | 70.95 | 71.88 | 70.19 | 71.82 | 00:00:00 | | 2015-09-16 | 1,449,800 | 71.83 | 72.59 | 71.56 | 72.36 | 00:00:00 | | 2015-09-22 | 1,536,000 | 72.65 | 72.96 | 72.21 | 72.52 | 00:00:00 | | 2015-09-23 | 1,425,000 | 72.54 | 73.23 | 72.11 | 72.86 | 00:00:00 | | 2015-09-24 | 1,864,900 | 72.59 | 73.16 | 71.72 | 72.27 | 00:00:00 | | 2015-09-25 | 1,640,100 | 72.49 | 73.30 | 71.88 | 72.87 | 00:00:00 | | 2015-09-28 | 1,742,000 | 72.54 | 72.67 | 70.88 | 71.33 | 00:00:00 | | 2015-09-29 | 2,044,800 | 71.46 | 73.76 | 71.35 | 73.55 | 00:00:00 | | 2015-09-30 | 2,774,600 | 74.01 | 75.34 | 73.77 | 75.12 | 00:00:00 | | 2015-10-01 | 1,378,300 | 75.52 | 75.59 | 74.38 | 75.27 | 00:00:00 | | 2015-10-02 | 1,153,800 | 75.06 | 76.09 | 74.62 | 76.08 | 00:00:00 | | 2015-10-05 | 1,522,300 | 76.27 | 76.55 | 75.42 | 76.42 | 00:00:00 | | 2015-10-08 | 1,228,500 | 76.91 | 77.46 | 76.06 | 77.35 | 00:00:00 | | 2015-10-09 | 1,067,300 | 77.15 | 77.58 | 76.81 | 77.49 | 00:00:00 | | 2015-10-13 | 1,043,000 | 77.84 | 78.17 | 76.81 | 77.20 | 00:00:00 | | 2015-10-14 | 1,237,100 | 77.42 | 77.50 | 76.20 | 76.39 | 00:00:00 | | 2015-10-15 | 1,613,400 | 76.54 | 78.26 | 76.54 | 78.23 | 00:00:00 | | 2015-10-16 | 1,728,300 | 78.55 | 79.21 | 78.40 | 78.74 | 00:00:00 | | 2015-10-19 | 1,473,300 | 78.69 | 80.18 | 78.49 | 80.13 | 00:00:00 | | 2015-10-20 | 1,819,600 | 80.10 | 80.97 | 79.04 | 79.50 | 00:00:00 | | 2015-10-21 | 1,218,500 | 79.91 | 80.25 | 79.30 | 79.45 | 00:00:00 | | 2015-10-26 | 2,054,800 | 81.33 | 81.82 | 79.65 | 80.94 | 00:00:00 | | 2015-10-29 | 2,993,900 | 78.50 | 78.87 | 77.68 | 78.14 | 00:00:00 | | 2015-10-30 | 2,638,100 | 77.97 | 78.39 | 77.03 | 77.32 | 00:00:00 | | 2015-11-03 | 2,058,300 | 79.66 | 79.87 | 78.62 | 79.46 | 00:00:00 | | 2015-11-04 | 1,501,900 | 79.57 | 79.80 | 78.77 | 79.14 | 00:00:00 | | 2015-11-12 | 1,300,200 | 78.10 | 78.65 | 77.64 | 77.70 | 00:00:00 | | 2015-11-13 | 1,160,200 | 78.06 | 78.19 | 77.27 | 77.29 | 00:00:00 | | 2015-11-16 | 1,334,500 | 77.40 | 78.29 | 77.07 | 78.29 | 00:00:00 | | 2015-11-19 | 1,153,700 | 78.97 | 79.82 | 78.76 | 79.13 | 00:00:00 | | 2015-11-20 | 1,631,700 | 79.57 | 79.98 | 79.36 | 79.64 | 00:00:00 | | 2015-11-23 | 1,445,000 | 79.93 | 80.48 | 79.30 | 79.79 | 00:00:00 | | 2015-11-27 | 599,700 | 79.68 | 81.05 | 79.50 | 80.65 | 00:00:00 | | 2015-12-01 | 1,460,100 | 80.30 | 81.16 | 80.00 | 81.13 | 00:00:00 | | 2015-12-02 | 1,760,700 | 80.83 | 81.49 | 79.78 | 79.93 | 00:00:00 | | 2015-12-07 | 1,199,000 | 79.74 | 80.00 | 78.84 | 79.11 | 00:00:00 | | 2015-12-10 | 2,031,400 | 77.55 | 78.00 | 76.98 | 77.21 | 00:00:00 | | 2015-12-11 | 2,006,600 | 76.82 | 78.30 | 76.66 | 77.55 | 00:00:00 | | 2015-12-17 | 2,873,900 | 80.71 | 80.89 | 80.12 | 80.58 | 00:00:00 | | 2015-12-22 | 1,858,400 | 80.70 | 81.26 | 79.79 | 80.03 | 00:00:00 | | 2015-12-23 | 1,056,500 | 79.65 | 80.90 | 79.62 | 80.76 | 00:00:00 | | 2015-12-24 | 505,600 | 80.79 | 81.19 | 80.14 | 80.87 | 00:00:00 | | 2015-12-31 | 1,564,400 | 81.76 | 82.39 | 81.55 | 81.59 | 00:00:00 | | 2016-01-05 | 1,373,000 | 80.15 | 81.76 | 80.00 | 81.50 | 00:00:00 | | 2016-01-15 | 2,106,600 | 77.14 | 78.81 | 76.64 | 78.58 | 00:00:00 | | 2016-01-19 | 1,589,600 | 78.67 | 79.72 | 78.32 | 79.18 | 00:00:00 | | 2016-01-22 | 1,913,400 | 77.37 | 78.05 | 76.77 | 77.72 | 00:00:00 | | 2016-01-25 | 1,834,200 | 77.61 | 79.20 | 77.15 | 78.20 | 00:00:00 | | 2016-01-28 | 2,731,900 | 78.12 | 78.38 | 75.67 | 75.79 | 00:00:00 | | 2016-01-29 | 3,100,200 | 76.63 | 77.23 | 74.93 | 77.09 | 00:00:00 | | 2016-02-01 | 2,142,600 | 76.19 | 77.80 | 75.79 | 76.73 | 00:00:00 | | 2016-02-02 | 2,733,500 | 77.00 | 77.22 | 74.79 | 75.60 | 00:00:00 | | 2016-02-03 | 3,099,900 | 75.80 | 75.92 | 73.40 | 75.68 | 00:00:00 | | 2016-02-04 | 2,254,600 | 75.27 | 76.93 | 74.48 | 76.27 | 00:00:00 | | 2016-02-09 | 2,086,400 | 71.95 | 72.44 | 71.20 | 71.34 | 00:00:00 | | 2016-02-10 | 1,221,300 | 71.86 | 72.95 | 71.41 | 71.77 | 00:00:00 | | 2016-02-16 | 1,502,400 | 72.03 | 72.31 | 71.15 | 72.18 | 00:00:00 | | 2016-02-17 | 2,207,800 | 72.33 | 72.88 | 72.10 | 72.44 | 00:00:00 | | 2016-02-18 | 1,830,300 | 72.32 | 73.19 | 71.89 | 72.97 | 00:00:00 | | 2016-02-19 | 1,475,800 | 72.95 | 73.74 | 72.49 | 73.12 | 00:00:00 | | 2016-02-22 | 1,715,900 | 73.68 | 74.62 | 73.63 | 74.20 | 00:00:00 | | 2016-02-23 | 1,649,900 | 74.86 | 75.23 | 73.51 | 73.81 | 00:00:00 | | 2016-02-24 | 1,875,900 | 73.50 | 74.06 | 72.16 | 73.23 | 00:00:00 | | 2016-02-25 | 2,094,300 | 73.87 | 74.55 | 73.57 | 74.50 | 00:00:00 | | 2016-02-26 | 3,067,300 | 74.49 | 74.90 | 73.54 | 74.55 | 00:00:00 | | 2016-02-29 | 3,124,100 | 74.66 | 75.41 | 74.29 | 74.49 | 00:00:00 | | 2016-03-07 | 1,203,500 | 70.99 | 71.83 | 70.66 | 71.66 | 00:00:00 | | 2016-03-08 | 2,013,400 | 71.71 | 71.93 | 70.84 | 70.97 | 00:00:00 | | 2016-03-09 | 1,652,800 | 71.00 | 72.11 | 70.83 | 71.68 | 00:00:00 | | 2016-03-10 | 2,870,200 | 72.39 | 72.72 | 70.70 | 71.06 | 00:00:00 | | 2016-03-11 | 2,415,200 | 71.97 | 72.98 | 70.79 | 72.90 | 00:00:00 | | 2016-03-14 | 1,326,900 | 72.71 | 73.20 | 72.19 | 72.59 | 00:00:00 | | 2016-03-15 | 1,271,200 | 72.51 | 72.90 | 72.07 | 72.69 | 00:00:00 | | 2016-03-16 | 1,417,300 | 72.51 | 73.60 | 72.14 | 73.36 | 00:00:00 | | 2016-03-17 | 1,693,800 | 73.49 | 74.56 | 73.16 | 74.45 | 00:00:00 | | 2016-03-18 | 3,222,400 | 74.70 | 75.39 | 74.21 | 74.26 | 00:00:00 | | 2016-03-21 | 2,045,600 | 74.16 | 74.33 | 72.82 | 73.02 | 00:00:00 | | 2016-03-28 | 1,400,000 | 72.56 | 73.87 | 72.56 | 73.70 | 00:00:00 | | 2016-03-29 | 1,677,200 | 73.64 | 75.22 | 73.64 | 75.21 | 00:00:00 | | 2016-03-30 | 1,537,800 | 74.82 | 75.30 | 74.49 | 74.85 | 00:00:00 | | 2016-03-31 | 2,210,200 | 74.96 | 75.27 | 74.49 | 75.03 | 00:00:00 | | 2016-04-01 | 1,426,900 | 74.71 | 75.43 | 74.45 | 75.17 | 00:00:00 | | 2016-04-05 | 1,658,200 | 74.29 | 74.82 | 73.91 | 74.02 | 00:00:00 | | 2016-04-06 | 1,086,400 | 73.89 | 74.64 | 73.75 | 74.59 | 00:00:00 | | 2016-04-18 | 2,087,500 | 70.89 | 71.27 | 70.37 | 71.25 | 00:00:00 | | 2016-04-19 | 1,789,900 | 71.51 | 71.95 | 71.18 | 71.75 | 00:00:00 | | 2016-04-20 | 1,196,200 | 71.82 | 72.00 | 69.92 | 70.14 | 00:00:00 | | 2016-04-21 | 1,636,000 | 70.14 | 71.07 | 69.58 | 69.82 | 00:00:00 | | 2016-04-22 | 1,811,900 | 70.00 | 70.88 | 69.94 | 70.66 | 00:00:00 | | 2016-04-28 | 2,251,100 | 68.29 | 69.52 | 67.86 | 68.94 | 00:00:00 | | 2016-04-29 | 2,023,100 | 68.51 | 68.89 | 67.45 | 68.07 | 00:00:00 | | 2016-05-02 | 1,484,500 | 68.72 | 69.35 | 68.11 | 69.15 | 00:00:00 | | 2016-05-03 | 1,283,100 | 68.89 | 69.30 | 68.72 | 69.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
