|
 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 | | 2017-05-19 | 1,742,757 | 65.41 | 65.60 | 64.76 | 65.55 | 00:00:00 | | 2017-05-22 | 1,428,859 | 65.50 | 65.98 | 65.32 | 65.36 | 00:00:00 | | 2017-05-23 | 1,717,889 | 65.27 | 65.52 | 64.77 | 64.93 | 00:00:00 | | 2017-05-24 | 1,325,068 | 65.14 | 65.25 | 64.74 | 65.20 | 00:00:00 | | 2017-05-25 | 1,242,735 | 65.47 | 65.53 | 64.70 | 65.07 | 00:00:00 | | 2017-05-26 | 799,878 | 65.20 | 65.27 | 64.85 | 65.17 | 00:00:00 | | 2017-05-30 | 1,004,572 | 65.16 | 65.47 | 64.96 | 65.31 | 00:00:00 | | 2017-05-31 | 2,039,193 | 65.33 | 65.68 | 65.05 | 65.09 | 00:00:00 | | 2017-06-01 | 1,757,860 | 65.06 | 65.08 | 64.40 | 64.93 | 00:00:00 | | 2017-06-02 | 2,338,388 | 65.29 | 66.73 | 65.27 | 66.72 | 00:00:00 | | 2017-06-05 | 1,590,084 | 66.41 | 67.50 | 66.13 | 67.42 | 00:00:00 | | 2017-06-06 | 1,531,690 | 67.39 | 67.39 | 66.73 | 66.90 | 00:00:00 | | 2017-06-07 | 1,865,776 | 66.90 | 67.24 | 66.76 | 67.09 | 00:00:00 | | 2017-06-08 | 1,418,646 | 67.18 | 67.50 | 66.38 | 67.44 | 00:00:00 | | 2017-06-09 | 1,699,530 | 67.31 | 67.68 | 66.93 | 67.63 | 00:00:00 | | 2017-06-12 | 1,732,888 | 67.42 | 67.59 | 66.71 | 66.95 | 00:00:00 | | 2017-06-13 | 931,490 | 67.06 | 67.55 | 66.72 | 67.11 | 00:00:00 | | 2017-06-14 | 995,599 | 67.56 | 67.68 | 66.91 | 67.19 | 00:00:00 | | 2017-06-15 | 1,119,826 | 67.04 | 68.11 | 67.00 | 67.77 | 00:00:00 | | 2017-06-16 | 2,641,356 | 68.29 | 68.78 | 68.12 | 68.57 | 00:00:00 | | 2017-06-19 | 1,501,971 | 68.75 | 68.83 | 67.93 | 68.13 | 00:00:00 | | 2017-06-20 | 1,592,426 | 68.18 | 68.57 | 67.40 | 68.16 | 00:00:00 | | 2017-06-21 | 1,268,202 | 68.03 | 68.19 | 67.26 | 68.01 | 00:00:00 | | 2017-06-22 | 1,908,911 | 67.37 | 67.42 | 66.57 | 67.04 | 00:00:00 | | 2017-06-23 | 2,104,683 | 67.01 | 67.33 | 66.68 | 67.21 | 00:00:00 | | 2017-06-26 | 877,665 | 67.39 | 67.55 | 67.02 | 67.14 | 00:00:00 | | 2017-06-27 | 1,464,398 | 66.90 | 67.40 | 66.35 | 66.41 | 00:00:00 | | 2017-06-28 | 1,348,455 | 66.52 | 66.69 | 66.06 | 66.37 | 00:00:00 | | 2017-06-29 | 1,683,015 | 66.20 | 66.50 | 65.67 | 66.30 | 00:00:00 | | 2017-06-30 | 2,037,559 | 66.28 | 66.79 | 65.83 | 65.83 | 00:00:00 | | 2017-07-03 | 1,044,574 | 66.04 | 66.71 | 65.66 | 66.57 | 00:00:00 | | 2017-07-05 | 2,156,143 | 66.67 | 67.13 | 66.45 | 66.78 | 00:00:00 | | 2017-07-06 | 2,825,396 | 66.13 | 66.22 | 64.84 | 64.89 | 00:00:00 | | 2017-07-07 | 1,389,387 | 64.92 | 65.35 | 64.59 | 64.98 | 00:00:00 | | 2017-07-10 | 1,393,166 | 65.15 | 65.20 | 64.57 | 64.73 | 00:00:00 | | 2017-07-11 | 1,048,571 | 64.90 | 65.03 | 63.98 | 64.41 | 00:00:00 | | 2017-07-12 | 1,161,294 | 64.66 | 65.35 | 64.66 | 65.05 | 00:00:00 | | 2017-07-13 | 1,034,527 | 64.98 | 65.38 | 64.60 | 65.01 | 00:00:00 | | 2017-07-14 | 1,293,603 | 65.32 | 65.67 | 65.14 | 65.46 | 00:00:00 | | 2017-07-17 | 1,207,467 | 65.47 | 66.42 | 65.27 | 66.25 | 00:00:00 | | 2017-07-18 | 1,708,121 | 66.14 | 66.34 | 65.67 | 66.05 | 00:00:00 | | 2017-07-19 | 1,774,333 | 66.05 | 67.18 | 65.99 | 67.16 | 00:00:00 | | 2017-07-20 | 1,466,931 | 67.13 | 67.72 | 67.06 | 67.16 | 00:00:00 | | 2017-07-21 | 1,147,202 | 67.13 | 67.38 | 66.78 | 67.16 | 00:00:00 | | 2017-07-24 | 1,683,537 | 67.18 | 67.34 | 66.36 | 66.65 | 00:00:00 | | 2017-07-25 | 1,926,205 | 66.66 | 66.66 | 65.62 | 66.07 | 00:00:00 | | 2017-07-26 | 1,897,865 | 66.08 | 67.68 | 65.85 | 67.36 | 00:00:00 | | 2017-07-27 | 1,575,668 | 67.23 | 67.53 | 66.55 | 67.50 | 00:00:00 | | 2017-07-28 | 1,083,256 | 67.62 | 67.88 | 67.34 | 67.71 | 00:00:00 | | 2017-07-31 | 1,315,014 | 67.73 | 68.10 | 67.29 | 68.06 | 00:00:00 | | 2017-08-01 | 1,209,120 | 68.20 | 68.20 | 67.63 | 67.84 | 00:00:00 | | 2017-08-02 | 1,632,704 | 67.64 | 68.06 | 67.29 | 67.76 | 00:00:00 | | 2017-08-03 | 1,271,190 | 67.64 | 67.83 | 67.11 | 67.30 | 00:00:00 | | 2017-08-04 | 1,057,330 | 67.31 | 67.75 | 67.03 | 67.32 | 00:00:00 | | 2017-08-07 | 1,108,239 | 67.21 | 67.60 | 66.94 | 67.24 | 00:00:00 | | 2017-08-08 | 2,095,670 | 67.11 | 67.33 | 66.78 | 67.15 | 00:00:00 | | 2017-08-09 | 1,848,131 | 67.33 | 67.44 | 67.03 | 67.35 | 00:00:00 | | 2017-08-10 | 1,633,066 | 67.17 | 67.38 | 66.96 | 67.08 | 00:00:00 | | 2017-08-11 | 1,260,508 | 66.87 | 67.39 | 66.71 | 66.98 | 00:00:00 | | 2017-08-14 | 1,547,916 | 67.23 | 68.03 | 67.14 | 67.98 | 00:00:00 | | 2017-08-15 | 1,486,939 | 67.82 | 68.34 | 67.53 | 68.31 | 00:00:00 | | 2017-08-16 | 1,267,652 | 68.44 | 68.71 | 67.71 | 67.91 | 00:00:00 | | 2017-08-17 | 1,381,396 | 67.80 | 68.08 | 67.53 | 67.65 | 00:00:00 | | 2017-08-18 | 2,908,251 | 67.53 | 67.53 | 66.92 | 67.17 | 00:00:00 | | 2017-08-21 | 975,847 | 67.29 | 68.05 | 67.02 | 67.77 | 00:00:00 | | 2017-08-22 | 1,017,753 | 67.77 | 68.06 | 67.45 | 67.74 | 00:00:00 | | 2017-08-23 | 1,246,737 | 67.75 | 68.10 | 67.71 | 67.98 | 00:00:00 | | 2017-08-24 | 1,479,784 | 68.13 | 68.47 | 67.88 | 67.97 | 00:00:00 | | 2017-08-25 | 1,120,593 | 68.07 | 68.25 | 67.89 | 67.94 | 00:00:00 | | 2017-08-28 | 908,924 | 67.99 | 68.09 | 66.93 | 67.37 | 00:00:00 | | 2017-08-29 | 1,000,558 | 67.41 | 67.73 | 67.01 | 67.15 | 00:00:00 | | 2017-08-30 | 1,307,804 | 67.07 | 67.31 | 66.53 | 67.31 | 00:00:00 | | 2017-08-31 | 2,297,724 | 67.33 | 67.43 | 66.82 | 67.15 | 00:00:00 | | 2017-09-01 | 1,399,498 | 67.15 | 67.56 | 66.90 | 66.99 | 00:00:00 | | 2017-09-05 | 1,641,649 | 67.10 | 67.21 | 66.45 | 67.14 | 00:00:00 | | 2017-09-06 | 1,897,664 | 67.40 | 67.53 | 66.95 | 67.22 | 00:00:00 | | 2017-09-07 | 3,069,858 | 67.38 | 67.85 | 67.25 | 67.72 | 00:00:00 | | 2017-09-08 | 1,449,241 | 67.58 | 68.59 | 67.58 | 68.09 | 00:00:00 | | 2017-09-11 | 1,233,302 | 68.20 | 68.77 | 68.06 | 68.61 | 00:00:00 | | 2017-09-12 | 1,249,653 | 68.38 | 68.53 | 66.97 | 67.61 | 00:00:00 | | 2017-09-13 | 1,050,032 | 67.55 | 67.59 | 67.14 | 67.31 | 00:00:00 | | 2017-09-14 | 1,626,519 | 67.38 | 67.60 | 66.98 | 67.39 | 00:00:00 | | 2017-09-15 | 3,184,810 | 67.24 | 67.88 | 67.08 | 67.88 | 00:00:00 | | 2017-09-18 | 1,518,575 | 67.82 | 68.16 | 67.16 | 67.34 | 00:00:00 | | 2017-09-19 | 1,851,388 | 67.64 | 67.64 | 66.71 | 66.83 | 00:00:00 | | 2017-09-20 | 1,240,628 | 66.88 | 67.19 | 66.41 | 66.72 | 00:00:00 | | 2017-09-21 | 1,536,091 | 66.73 | 66.91 | 66.41 | 66.47 | 00:00:00 | | 2017-09-22 | 1,774,875 | 66.10 | 66.27 | 65.46 | 65.88 | 00:00:00 | | 2017-09-25 | 1,552,215 | 66.00 | 66.42 | 65.89 | 66.08 | 00:00:00 | | 2017-09-26 | 1,517,108 | 66.15 | 66.31 | 65.99 | 66.03 | 00:00:00 | | 2017-09-27 | 1,273,084 | 65.84 | 65.85 | 65.44 | 65.62 | 00:00:00 | | 2017-09-28 | 1,274,521 | 65.67 | 65.92 | 65.47 | 65.84 | 00:00:00 | | 2017-09-29 | 1,670,845 | 65.75 | 66.10 | 65.49 | 65.93 | 00:00:00 | | 2017-10-02 | 1,401,278 | 66.09 | 66.25 | 65.57 | 65.60 | 00:00:00 | | 2017-10-03 | 1,588,656 | 65.65 | 65.84 | 65.17 | 65.55 | 00:00:00 | | 2017-10-04 | 1,251,549 | 65.64 | 66.55 | 65.46 | 66.52 | 00:00:00 | | 2017-10-05 | 1,377,099 | 66.70 | 67.20 | 66.36 | 66.57 | 00:00:00 | | 2017-10-06 | 1,323,880 | 66.47 | 66.47 | 65.65 | 66.42 | 00:00:00 | | 2017-10-09 | 1,251,145 | 66.44 | 66.57 | 66.11 | 66.44 | 00:00:00 | | 2017-10-10 | 1,356,158 | 66.54 | 66.94 | 66.28 | 66.40 | 00:00:00 | | 2017-10-11 | 1,014,375 | 66.40 | 66.83 | 66.36 | 66.47 | 00:00:00 | | 2017-10-12 | 1,302,501 | 66.48 | 67.27 | 66.34 | 67.23 | 00:00:00 | | 2017-10-13 | 1,250,614 | 67.61 | 67.72 | 67.24 | 67.49 | 00:00:00 | | 2017-10-16 | 1,654,000 | 67.41 | 67.54 | 66.90 | 67.27 | 00:00:00 | | 2017-10-17 | 1,288,460 | 67.06 | 67.24 | 66.51 | 66.88 | 00:00:00 | | 2017-10-18 | 1,755,301 | 66.76 | 66.93 | 66.44 | 66.72 | 00:00:00 | | 2017-10-19 | 1,699,873 | 66.91 | 66.91 | 65.92 | 66.06 | 00:00:00 | | 2017-10-20 | 1,061,594 | 66.18 | 66.18 | 65.80 | 66.14 | 00:00:00 | | 2017-10-23 | 1,141,299 | 66.42 | 66.71 | 65.96 | 66.67 | 00:00:00 | | 2017-10-24 | 1,975,978 | 66.37 | 66.56 | 65.27 | 65.79 | 00:00:00 | | 2017-10-25 | 1,859,279 | 67.74 | 67.74 | 66.33 | 66.90 | 00:00:00 | | 2017-10-26 | 1,886,828 | 67.68 | 67.68 | 66.57 | 67.15 | 00:00:00 | | 2017-10-27 | 1,556,319 | 66.90 | 67.66 | 66.71 | 67.65 | 00:00:00 | | 2017-10-30 | 1,931,755 | 67.60 | 67.78 | 66.96 | 67.02 | 00:00:00 | | 2017-10-31 | 1,341,783 | 66.89 | 67.29 | 66.66 | 67.26 | 00:00:00 | | 2017-11-01 | 877,768 | 67.32 | 68.04 | 67.01 | 67.81 | 00:00:00 | | 2017-11-02 | 1,237,783 | 68.00 | 68.16 | 66.51 | 66.85 | 00:00:00 | | 2017-11-03 | 1,754,503 | 66.40 | 68.27 | 66.36 | 68.21 | 00:00:00 | | 2017-11-06 | 1,542,663 | 68.68 | 69.63 | 68.36 | 69.21 | 00:00:00 | | 2017-11-07 | 1,210,206 | 69.39 | 69.77 | 69.21 | 69.56 | 00:00:00 | | 2017-11-08 | 1,684,302 | 69.64 | 70.40 | 69.64 | 70.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
