|
 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 | | 2017-11-08 | 1,684,302 | 69.64 | 70.40 | 69.64 | 70.37 | 00:00:00 | | 2017-11-09 | 1,429,727 | 70.10 | 70.46 | 69.88 | 69.88 | 00:00:00 | | 2017-11-10 | 1,398,072 | 69.57 | 70.03 | 69.23 | 69.25 | 00:00:00 | | 2017-11-13 | 1,375,307 | 69.15 | 70.25 | 68.80 | 70.15 | 00:00:00 | | 2017-11-14 | 1,520,072 | 70.09 | 70.35 | 69.57 | 69.98 | 00:00:00 | | 2017-11-15 | 1,035,228 | 69.97 | 70.09 | 68.90 | 69.03 | 00:00:00 | | 2017-11-16 | 1,020,970 | 69.07 | 69.42 | 68.53 | 69.22 | 00:00:00 | | 2017-11-17 | 1,627,703 | 68.98 | 69.30 | 68.17 | 68.32 | 00:00:00 | | 2017-11-20 | 1,771,062 | 68.27 | 68.37 | 67.72 | 67.92 | 00:00:00 | | 2017-11-21 | 2,297,096 | 68.22 | 68.58 | 68.03 | 68.10 | 00:00:00 | | 2017-11-22 | 1,316,628 | 67.99 | 68.50 | 67.86 | 68.14 | 00:00:00 | | 2017-11-24 | 655,811 | 68.31 | 68.48 | 68.15 | 68.21 | 00:00:00 | | 2017-11-27 | 1,253,678 | 68.13 | 68.39 | 67.60 | 67.63 | 00:00:00 | | 2017-11-28 | 2,452,604 | 67.55 | 67.80 | 66.65 | 66.90 | 00:00:00 | | 2017-11-29 | 2,073,288 | 66.78 | 66.93 | 66.01 | 66.74 | 00:00:00 | | 2017-11-30 | 2,518,324 | 67.02 | 67.13 | 66.59 | 66.82 | 00:00:00 | | 2017-12-01 | 1,130,156 | 67.02 | 67.39 | 66.29 | 66.53 | 00:00:00 | | 2017-12-04 | 1,573,138 | 66.72 | 66.84 | 66.05 | 66.30 | 00:00:00 | | 2017-12-05 | 1,113,340 | 66.30 | 66.38 | 65.47 | 65.51 | 00:00:00 | | 2017-12-06 | 1,042,053 | 65.55 | 65.81 | 65.15 | 65.40 | 00:00:00 | | 2017-12-07 | 2,216,495 | 65.50 | 65.50 | 64.96 | 65.15 | 00:00:00 | | 2017-12-08 | 1,348,167 | 65.36 | 65.82 | 64.98 | 65.81 | 00:00:00 | | 2017-12-11 | 1,078,497 | 65.94 | 66.09 | 65.37 | 65.92 | 00:00:00 | | 2017-12-12 | 1,668,221 | 65.97 | 66.41 | 65.57 | 66.30 | 00:00:00 | | 2017-12-13 | 1,323,261 | 66.45 | 66.62 | 65.54 | 65.63 | 00:00:00 | | 2017-12-14 | 2,807,638 | 65.65 | 65.66 | 65.32 | 65.40 | 00:00:00 | | 2017-12-15 | 3,084,711 | 66.03 | 66.10 | 65.54 | 65.66 | 00:00:00 | | 2017-12-18 | 1,569,769 | 65.81 | 65.93 | 65.46 | 65.60 | 00:00:00 | | 2017-12-19 | 2,465,974 | 65.51 | 65.63 | 63.74 | 64.30 | 00:00:00 | | 2017-12-20 | 2,065,717 | 64.41 | 64.67 | 63.74 | 63.81 | 00:00:00 | | 2017-12-21 | 1,644,000 | 63.96 | 64.06 | 63.20 | 63.39 | 00:00:00 | | 2017-12-22 | 1,067,580 | 63.53 | 63.91 | 63.34 | 63.80 | 00:00:00 | | 2017-12-26 | 876,619 | 63.97 | 64.29 | 63.68 | 64.10 | 00:00:00 | | 2017-12-27 | 1,607,867 | 64.27 | 64.33 | 63.80 | 64.08 | 00:00:00 | | 2017-12-28 | 1,764,020 | 64.10 | 64.38 | 63.74 | 64.25 | 00:00:00 | | 2017-12-29 | 1,748,155 | 63.86 | 64.17 | 63.66 | 63.77 | 00:00:00 | | 2018-01-02 | 1,237,119 | 63.97 | 64.02 | 63.46 | 63.51 | 00:00:00 | | 2018-01-03 | 1,404,449 | 63.51 | 63.88 | 63.39 | 63.84 | 00:00:00 | | 2018-01-04 | 1,872,266 | 63.76 | 63.78 | 62.63 | 62.74 | 00:00:00 | | 2018-01-05 | 2,145,533 | 62.69 | 62.86 | 62.52 | 62.69 | 00:00:00 | | 2018-01-08 | 1,810,407 | 62.66 | 63.32 | 62.52 | 63.11 | 00:00:00 | | 2018-01-09 | 1,536,726 | 63.00 | 63.04 | 62.09 | 62.35 | 00:00:00 | | 2018-01-10 | 1,761,413 | 62.00 | 62.01 | 61.05 | 61.46 | 00:00:00 | | 2018-01-11 | 1,677,643 | 61.78 | 62.05 | 60.89 | 60.96 | 00:00:00 | | 2018-01-12 | 1,459,544 | 60.86 | 60.99 | 60.13 | 60.42 | 00:00:00 | | 2018-01-16 | 2,277,842 | 60.65 | 61.76 | 60.45 | 60.67 | 00:00:00 | | 2018-01-17 | 1,736,965 | 61.02 | 61.07 | 60.52 | 60.85 | 00:00:00 | | 2018-01-18 | 1,964,062 | 60.59 | 60.78 | 59.88 | 60.45 | 00:00:00 | | 2018-01-19 | 1,877,215 | 60.44 | 60.69 | 60.18 | 60.47 | 00:00:00 | | 2018-01-22 | 1,670,939 | 60.53 | 61.22 | 60.40 | 61.18 | 00:00:00 | | 2018-01-23 | 1,804,927 | 61.32 | 61.85 | 61.28 | 61.79 | 00:00:00 | | 2018-01-24 | 1,120,595 | 61.73 | 61.86 | 61.29 | 61.44 | 00:00:00 | | 2018-01-25 | 1,571,793 | 61.39 | 61.57 | 60.63 | 61.21 | 00:00:00 | | 2018-01-26 | 1,504,791 | 61.39 | 61.55 | 60.92 | 61.54 | 00:00:00 | | 2018-01-29 | 1,993,687 | 61.62 | 61.68 | 60.76 | 61.21 | 00:00:00 | | 2018-01-30 | 2,603,815 | 61.06 | 61.38 | 60.57 | 60.57 | 00:00:00 | | 2018-01-31 | 5,561,725 | 59.95 | 61.67 | 59.51 | 61.61 | 00:00:00 | | 2018-02-01 | 2,124,240 | 61.46 | 61.74 | 60.04 | 60.33 | 00:00:00 | | 2018-02-02 | 2,454,305 | 59.67 | 60.36 | 58.96 | 59.95 | 00:00:00 | | 2018-02-05 | 3,418,102 | 59.74 | 60.40 | 57.92 | 58.05 | 00:00:00 | | 2018-02-06 | 3,345,544 | 56.92 | 58.18 | 56.07 | 57.71 | 00:00:00 | | 2018-02-07 | 2,593,297 | 57.66 | 58.57 | 56.85 | 56.86 | 00:00:00 | | 2018-02-08 | 3,296,617 | 56.90 | 57.78 | 55.25 | 55.26 | 00:00:00 | | 2018-02-09 | 3,046,067 | 55.56 | 57.00 | 55.21 | 56.65 | 00:00:00 | | 2018-02-12 | 2,841,237 | 56.83 | 57.12 | 54.97 | 56.61 | 00:00:00 | | 2018-02-13 | 1,913,994 | 56.55 | 57.33 | 56.21 | 56.99 | 00:00:00 | | 2018-02-14 | 2,661,002 | 56.40 | 56.88 | 55.84 | 56.67 | 00:00:00 | | 2018-02-15 | 2,033,456 | 56.95 | 58.00 | 56.92 | 57.91 | 00:00:00 | | 2018-02-16 | 2,183,335 | 57.90 | 58.59 | 57.62 | 57.97 | 00:00:00 | | 2018-02-20 | 3,016,983 | 57.76 | 58.34 | 57.55 | 57.64 | 00:00:00 | | 2018-02-21 | 2,784,988 | 57.70 | 57.78 | 55.85 | 55.87 | 00:00:00 | | 2018-02-22 | 2,014,959 | 56.06 | 56.63 | 55.88 | 56.17 | 00:00:00 | | 2018-02-23 | 1,879,442 | 56.37 | 56.99 | 56.10 | 56.99 | 00:00:00 | | 2018-02-26 | 1,862,376 | 57.13 | 57.37 | 56.71 | 57.13 | 00:00:00 | | 2018-02-27 | 2,214,821 | 57.12 | 57.24 | 55.61 | 55.83 | 00:00:00 | | 2018-02-28 | 2,721,150 | 56.09 | 56.96 | 56.02 | 56.23 | 00:00:00 | | 2018-03-01 | 2,380,414 | 56.08 | 57.03 | 55.81 | 56.32 | 00:00:00 | | 2018-03-02 | 2,085,312 | 56.19 | 56.43 | 55.50 | 55.96 | 00:00:00 | | 2018-03-05 | 2,832,934 | 55.81 | 56.60 | 55.60 | 56.47 | 00:00:00 | | 2018-03-06 | 2,268,078 | 56.43 | 56.98 | 56.00 | 56.89 | 00:00:00 | | 2018-03-07 | 3,176,358 | 56.65 | 58.04 | 56.65 | 57.83 | 00:00:00 | | 2018-03-08 | 2,122,018 | 57.90 | 58.29 | 57.61 | 58.27 | 00:00:00 | | 2018-03-09 | 2,826,725 | 58.31 | 59.52 | 58.04 | 59.51 | 00:00:00 | | 2018-03-12 | 2,933,103 | 59.33 | 59.74 | 58.85 | 59.50 | 00:00:00 | | 2018-03-13 | 1,571,618 | 59.77 | 60.05 | 59.18 | 59.37 | 00:00:00 | | 2018-03-14 | 2,081,740 | 59.58 | 59.83 | 59.21 | 59.54 | 00:00:00 | | 2018-03-15 | 1,923,621 | 59.66 | 59.92 | 59.33 | 59.72 | 00:00:00 | | 2018-03-16 | 2,732,714 | 59.76 | 60.47 | 59.69 | 60.23 | 00:00:00 | | 2018-03-19 | 2,757,641 | 60.71 | 60.78 | 59.80 | 60.32 | 00:00:00 | | 2018-03-20 | 3,493,168 | 60.30 | 60.68 | 59.92 | 60.27 | 00:00:00 | | 2018-03-21 | 2,921,558 | 60.21 | 60.53 | 59.64 | 60.13 | 00:00:00 | | 2018-03-22 | 4,779,848 | 59.88 | 60.62 | 59.48 | 59.75 | 00:00:00 | | 2018-03-23 | 4,524,038 | 59.19 | 59.26 | 57.96 | 58.36 | 00:00:00 | | 2018-03-26 | 2,307,924 | 58.74 | 59.05 | 58.06 | 58.98 | 00:00:00 | | 2018-03-27 | 2,557,594 | 59.01 | 60.09 | 58.49 | 59.35 | 00:00:00 | | 2018-03-28 | 3,856,238 | 59.61 | 61.79 | 59.38 | 61.55 | 00:00:00 | | 2018-03-29 | 5,297,510 | 61.79 | 62.22 | 61.23 | 61.62 | 00:00:00 | | 2018-04-02 | 3,466,317 | 61.48 | 61.71 | 60.50 | 61.04 | 00:00:00 | | 2018-04-03 | 4,343,285 | 61.13 | 62.58 | 60.82 | 62.35 | 00:00:00 | | 2018-04-04 | 4,093,590 | 62.01 | 63.21 | 61.89 | 63.15 | 00:00:00 | | 2018-04-05 | 2,901,323 | 63.21 | 63.34 | 62.70 | 63.29 | 00:00:00 | | 2018-04-06 | 2,491,784 | 63.37 | 63.71 | 62.82 | 63.05 | 00:00:00 | | 2018-04-09 | 4,295,760 | 63.07 | 63.09 | 62.21 | 62.30 | 00:00:00 | | 2018-04-10 | 3,068,793 | 62.51 | 62.87 | 62.35 | 62.70 | 00:00:00 | | 2018-04-11 | 3,250,014 | 62.66 | 63.23 | 62.40 | 62.53 | 00:00:00 | | 2018-04-12 | 2,712,615 | 62.63 | 62.73 | 61.30 | 61.45 | 00:00:00 | | 2018-04-13 | 2,171,136 | 61.62 | 61.84 | 61.38 | 61.65 | 00:00:00 | | 2018-04-16 | 1,736,925 | 61.89 | 62.31 | 61.50 | 61.68 | 00:00:00 | | 2018-04-17 | 1,824,234 | 61.83 | 62.80 | 61.68 | 62.43 | 00:00:00 | | 2018-04-18 | 1,282,419 | 62.54 | 62.64 | 61.97 | 61.98 | 00:00:00 | | 2018-04-19 | 2,685,776 | 61.82 | 61.87 | 60.44 | 60.70 | 00:00:00 | | 2018-04-20 | 2,443,434 | 60.72 | 60.89 | 60.01 | 60.11 | 00:00:00 | | 2018-04-23 | 1,308,245 | 60.22 | 60.52 | 59.89 | 60.41 | 00:00:00 | | 2018-04-24 | 1,998,754 | 60.55 | 60.96 | 60.17 | 60.71 | 00:00:00 | | 2018-04-25 | 1,821,636 | 60.29 | 60.95 | 59.87 | 60.31 | 00:00:00 | | 2018-04-26 | 1,528,895 | 60.50 | 61.56 | 60.29 | 61.13 | 00:00:00 | | 2018-04-27 | 1,712,166 | 61.11 | 62.28 | 60.83 | 61.95 | 00:00:00 | | 2018-04-30 | 2,946,558 | 62.03 | 62.34 | 61.69 | 61.71 | 00:00:00 | | 2018-05-01 | 4,162,918 | 61.78 | 62.40 | 61.50 | 62.22 | 00:00:00 | | 2018-05-02 | 2,034,448 | 62.00 | 62.22 | 61.32 | 61.51 | 00:00:00 | | 2018-05-03 | 1,653,970 | 61.48 | 62.15 | 61.24 | 61.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
