|
 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 | | 2016-05-03 | 1,283,100 | 68.89 | 69.30 | 68.72 | 69.23 | 00:00:00 | | 2016-05-04 | 2,218,600 | 68.61 | 70.66 | 68.50 | 70.44 | 00:00:00 | | 2016-05-05 | 1,519,000 | 70.29 | 71.23 | 70.09 | 70.73 | 00:00:00 | | 2016-05-06 | 1,425,900 | 70.68 | 71.43 | 69.91 | 71.18 | 00:00:00 | | 2016-05-12 | 1,953,600 | 69.96 | 70.23 | 69.05 | 69.88 | 00:00:00 | | 2016-05-13 | 1,355,200 | 69.68 | 69.91 | 69.00 | 69.20 | 00:00:00 | | 2016-05-16 | 1,692,300 | 69.06 | 70.18 | 69.06 | 69.75 | 00:00:00 | | 2016-05-19 | 1,952,500 | 67.03 | 67.31 | 66.59 | 66.82 | 00:00:00 | | 2016-05-24 | 2,706,200 | 68.08 | 68.35 | 67.64 | 67.98 | 00:00:00 | | 2016-05-25 | 2,357,000 | 68.19 | 68.93 | 67.56 | 68.84 | 00:00:00 | | 2016-05-31 | 1,902,200 | 68.89 | 69.42 | 68.32 | 69.21 | 00:00:00 | | 2016-06-06 | 3,479,400 | 64.97 | 65.13 | 63.11 | 63.62 | 00:00:00 | | 2016-06-07 | 2,096,500 | 63.88 | 64.29 | 63.62 | 64.16 | 00:00:00 | | 2016-06-08 | 1,775,100 | 63.65 | 64.28 | 63.12 | 64.28 | 00:00:00 | | 2016-06-09 | 1,814,600 | 64.15 | 64.58 | 63.99 | 64.46 | 00:00:00 | | 2016-06-10 | 2,365,000 | 64.02 | 64.56 | 63.56 | 64.42 | 00:00:00 | | 2016-06-14 | 2,528,400 | 64.32 | 64.90 | 64.04 | 64.55 | 00:00:00 | | 2016-06-15 | 2,372,400 | 64.67 | 65.60 | 64.41 | 65.54 | 00:00:00 | | 2016-06-29 | 1,583,600 | 68.00 | 68.88 | 67.52 | 68.01 | 00:00:00 | | 2016-06-30 | 1,989,100 | 68.05 | 68.89 | 67.61 | 68.88 | 00:00:00 | | 2016-07-01 | 2,256,200 | 69.01 | 69.25 | 68.41 | 69.00 | 00:00:00 | | 2016-07-05 | 2,217,800 | 68.98 | 70.38 | 68.84 | 69.78 | 00:00:00 | | 2016-07-11 | 2,307,600 | 70.61 | 70.92 | 69.85 | 70.77 | 00:00:00 | | 2016-07-12 | 1,967,100 | 70.43 | 71.13 | 70.03 | 71.02 | 00:00:00 | | 2016-07-18 | 1,418,300 | 69.73 | 69.99 | 69.43 | 69.82 | 00:00:00 | | 2016-07-25 | 1,662,000 | 70.48 | 70.75 | 69.84 | 70.16 | 00:00:00 | | 2016-07-26 | 1,890,100 | 69.70 | 69.90 | 69.37 | 69.82 | 00:00:00 | | 2016-07-27 | 8,749,700 | 66.37 | 67.32 | 65.38 | 65.96 | 00:00:00 | | 2016-07-28 | 4,188,900 | 65.74 | 67.26 | 65.41 | 66.85 | 00:00:00 | | 2016-07-29 | 3,379,400 | 66.85 | 68.42 | 66.70 | 67.99 | 00:00:00 | | 2016-08-01 | 2,349,600 | 67.99 | 68.67 | 67.90 | 68.36 | 00:00:00 | | 2016-08-02 | 2,884,400 | 68.22 | 68.22 | 66.93 | 67.27 | 00:00:00 | | 2016-08-03 | 3,691,400 | 66.80 | 66.93 | 65.62 | 66.01 | 00:00:00 | | 2016-08-04 | 2,899,500 | 66.04 | 66.65 | 66.00 | 66.36 | 00:00:00 | | 2016-08-05 | 2,005,700 | 66.57 | 67.23 | 66.11 | 67.23 | 00:00:00 | | 2016-08-08 | 2,206,100 | 67.32 | 68.55 | 67.08 | 68.30 | 00:00:00 | | 2016-08-11 | 1,486,000 | 67.33 | 67.38 | 65.94 | 66.34 | 00:00:00 | | 2016-08-12 | 1,318,200 | 66.40 | 67.20 | 66.08 | 66.36 | 00:00:00 | | 2016-08-17 | 1,894,000 | 66.11 | 66.33 | 65.02 | 66.26 | 00:00:00 | | 2016-08-18 | 1,862,700 | 66.06 | 66.61 | 65.39 | 65.64 | 00:00:00 | | 2016-08-22 | 1,651,000 | 65.50 | 65.67 | 64.77 | 65.34 | 00:00:00 | | 2016-09-06 | 2,746,400 | 64.68 | 65.02 | 64.09 | 65.00 | 00:00:00 | | 2016-09-07 | 2,250,700 | 65.00 | 65.77 | 64.42 | 65.72 | 00:00:00 | | 2016-09-08 | 2,083,900 | 65.37 | 65.37 | 64.27 | 64.41 | 00:00:00 | | 2016-09-12 | 2,576,700 | 62.51 | 64.02 | 62.39 | 63.81 | 00:00:00 | | 2016-09-19 | 1,970,200 | 64.56 | 65.18 | 64.37 | 65.13 | 00:00:00 | | 2016-09-20 | 1,956,100 | 65.45 | 65.56 | 65.13 | 65.21 | 00:00:00 | | 2016-09-21 | 4,050,000 | 65.31 | 66.19 | 64.41 | 66.01 | 00:00:00 | | 2016-09-22 | 3,072,400 | 63.09 | 64.40 | 62.98 | 64.36 | 00:00:00 | | 2016-09-27 | 3,298,000 | 64.87 | 65.86 | 64.21 | 64.58 | 00:00:00 | | 2016-09-28 | 2,367,200 | 64.71 | 65.59 | 64.65 | 65.51 | 00:00:00 | | 2016-10-03 | 2,398,400 | 64.08 | 64.08 | 63.07 | 63.09 | 00:00:00 | | 2016-10-04 | 3,049,200 | 63.40 | 63.40 | 62.17 | 62.51 | 00:00:00 | | 2016-10-05 | 4,138,200 | 62.57 | 62.86 | 61.01 | 61.41 | 00:00:00 | | 2016-10-12 | 3,115,200 | 60.66 | 62.01 | 60.51 | 61.15 | 00:00:00 | | 2016-10-13 | 2,263,800 | 60.83 | 61.34 | 60.50 | 61.15 | 00:00:00 | | 2016-10-18 | 2,222,000 | 61.99 | 62.18 | 60.92 | 61.08 | 00:00:00 | | 2016-10-19 | 2,717,700 | 61.06 | 61.38 | 60.86 | 61.24 | 00:00:00 | | 2016-10-31 | 2,002,000 | 60.54 | 61.94 | 60.33 | 61.75 | 00:00:00 | | 2016-11-03 | 2,035,400 | 60.89 | 61.73 | 60.75 | 61.30 | 00:00:00 | | 2016-11-08 | 1,568,300 | 61.66 | 62.82 | 61.32 | 62.57 | 00:00:00 | | 2016-11-09 | 2,491,900 | 61.41 | 62.43 | 60.21 | 61.28 | 00:00:00 | | 2016-11-11 | 2,321,300 | 60.00 | 61.10 | 59.87 | 60.05 | 00:00:00 | | 2016-11-14 | 3,059,600 | 60.10 | 61.57 | 59.02 | 61.00 | 00:00:00 | | 2016-11-29 | 2,596,600 | 60.12 | 60.93 | 60.05 | 60.49 | 00:00:00 | | 2016-11-30 | 3,623,900 | 60.04 | 60.70 | 59.64 | 60.01 | 00:00:00 | | 2016-12-02 | 2,044,400 | 60.15 | 60.98 | 60.00 | 60.50 | 00:00:00 | | 2016-12-06 | 4,383,900 | 61.23 | 62.12 | 61.11 | 61.79 | 00:00:00 | | 2016-12-12 | 1,612,800 | 62.76 | 63.34 | 62.55 | 63.02 | 00:00:00 | | 2016-12-19 | 2,100,800 | 64.29 | 64.47 | 63.79 | 64.14 | 00:00:00 | | 2016-12-27 | 932,700 | 63.02 | 63.59 | 62.78 | 63.19 | 00:00:00 | | 2017-01-17 | 2,155,400 | 63.54 | 63.95 | 63.08 | 63.48 | 00:00:00 | | 2017-01-18 | 2,101,000 | 63.51 | 64.13 | 63.14 | 63.60 | 00:00:00 | | 2017-01-19 | 1,935,000 | 63.37 | 63.52 | 62.95 | 63.00 | 00:00:00 | | 2017-01-23 | 2,014,900 | 63.17 | 63.37 | 62.65 | 63.02 | 00:00:00 | | 2017-01-30 | 3,163,000 | 60.82 | 61.02 | 60.38 | 60.70 | 00:00:00 | | 2017-01-31 | 2,909,500 | 60.77 | 61.61 | 60.48 | 60.77 | 00:00:00 | | 2017-02-01 | 4,687,400 | 60.74 | 61.03 | 59.49 | 59.90 | 00:00:00 | | 2017-02-02 | 3,153,600 | 59.78 | 61.00 | 59.76 | 60.76 | 00:00:00 | | 2017-02-06 | 1,666,200 | 60.36 | 60.81 | 60.06 | 60.56 | 00:00:00 | | 2017-02-07 | 2,061,200 | 60.48 | 60.84 | 60.18 | 60.66 | 00:00:00 | | 2017-02-08 | 2,895,000 | 60.86 | 61.80 | 60.65 | 61.42 | 00:00:00 | | 2017-02-13 | 2,273,600 | 61.90 | 62.31 | 60.94 | 62.14 | 00:00:00 | | 2017-02-21 | 1,262,800 | 61.44 | 62.55 | 61.29 | 62.42 | 00:00:00 | | 2017-02-24 | 1,165,000 | 62.60 | 62.79 | 62.28 | 62.78 | 00:00:00 | | 2017-02-27 | 1,456,200 | 62.92 | 63.60 | 62.66 | 63.26 | 00:00:00 | | 2017-03-01 | 2,441,000 | 62.93 | 63.78 | 62.42 | 63.02 | 00:00:00 | | 2017-03-02 | 1,848,500 | 62.89 | 63.54 | 62.61 | 63.26 | 00:00:00 | | 2017-03-07 | 1,336,200 | 62.29 | 62.57 | 61.96 | 62.55 | 00:00:00 | | 2017-03-08 | 2,444,600 | 62.24 | 62.82 | 62.02 | 62.67 | 00:00:00 | | 2017-03-15 | 1,603,800 | 62.26 | 63.67 | 62.26 | 63.42 | 00:00:00 | | 2017-03-16 | 1,516,800 | 63.34 | 63.96 | 63.16 | 63.39 | 00:00:00 | | 2017-03-29 | 1,610,200 | 62.36 | 62.55 | 61.68 | 62.29 | 00:00:00 | | 2017-03-30 | 1,128,400 | 62.27 | 62.39 | 61.51 | 62.19 | 00:00:00 | | 2017-04-06 | 1,201,600 | 62.96 | 63.21 | 62.48 | 62.90 | 00:00:00 | | 2017-04-07 | 1,475,000 | 62.99 | 63.36 | 62.81 | 63.04 | 00:00:00 | | 2017-04-17 | 1,245,100 | 63.33 | 64.11 | 63.24 | 64.11 | 00:00:00 | | 2017-04-18 | 1,615,289 | 63.92 | 64.61 | 63.83 | 64.39 | 00:00:00 | | 2017-04-19 | 1,832,059 | 64.30 | 64.68 | 63.92 | 64.34 | 00:00:00 | | 2017-04-20 | 1,663,646 | 64.47 | 64.47 | 63.96 | 64.40 | 00:00:00 | | 2017-04-21 | 1,797,650 | 64.20 | 64.58 | 64.10 | 64.28 | 00:00:00 | | 2017-04-24 | 2,358,658 | 64.80 | 64.90 | 63.23 | 64.20 | 00:00:00 | | 2017-04-25 | 2,680,285 | 64.31 | 64.98 | 63.85 | 64.93 | 00:00:00 | | 2017-04-26 | 3,480,797 | 64.76 | 65.90 | 64.39 | 65.28 | 00:00:00 | | 2017-04-27 | 1,844,070 | 65.31 | 65.35 | 64.45 | 64.53 | 00:00:00 | | 2017-04-28 | 1,915,320 | 64.36 | 64.72 | 64.10 | 64.58 | 00:00:00 | | 2017-05-01 | 1,896,114 | 64.77 | 65.26 | 64.46 | 64.83 | 00:00:00 | | 2017-05-02 | 1,645,695 | 64.90 | 65.14 | 64.54 | 64.73 | 00:00:00 | | 2017-05-03 | 1,846,542 | 64.87 | 65.02 | 63.83 | 63.92 | 00:00:00 | | 2017-05-04 | 2,417,785 | 63.75 | 64.50 | 63.49 | 64.41 | 00:00:00 | | 2017-05-05 | 1,744,107 | 64.64 | 65.54 | 64.58 | 65.49 | 00:00:00 | | 2017-05-08 | 1,500,109 | 65.63 | 65.75 | 64.68 | 65.02 | 00:00:00 | | 2017-05-09 | 1,376,624 | 64.93 | 65.10 | 64.48 | 64.84 | 00:00:00 | | 2017-05-10 | 1,065,392 | 64.73 | 65.46 | 64.59 | 65.15 | 00:00:00 | | 2017-05-11 | 1,064,143 | 64.79 | 64.95 | 64.16 | 64.81 | 00:00:00 | | 2017-05-12 | 1,236,751 | 65.09 | 65.29 | 64.83 | 64.90 | 00:00:00 | | 2017-05-15 | 1,263,002 | 64.82 | 65.45 | 64.68 | 64.84 | 00:00:00 | | 2017-05-16 | 1,282,568 | 64.65 | 64.98 | 64.44 | 64.52 | 00:00:00 | | 2017-05-17 | 2,512,706 | 64.55 | 64.92 | 64.24 | 64.34 | 00:00:00 | | 2017-05-18 | 2,071,515 | 64.46 | 65.60 | 64.34 | 65.41 | 00:00:00 | | 2017-05-19 | 1,742,757 | 65.41 | 65.60 | 64.76 | 65.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
