|
 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 | | 2018-05-03 | 1,653,970 | 61.48 | 62.15 | 61.24 | 61.60 | 00:00:00 | | 2018-05-04 | 1,531,935 | 61.52 | 62.33 | 61.34 | 62.10 | 00:00:00 | | 2018-05-07 | 1,781,475 | 62.31 | 62.59 | 61.96 | 62.50 | 00:00:00 | | 2018-05-08 | 1,707,326 | 61.88 | 62.48 | 61.78 | 62.14 | 00:00:00 | | 2018-05-09 | 1,890,790 | 62.15 | 62.62 | 62.11 | 62.56 | 00:00:00 | | 2018-05-10 | 3,002,201 | 63.47 | 63.70 | 62.52 | 62.91 | 00:00:00 | | 2018-05-11 | 1,440,501 | 63.07 | 63.22 | 62.44 | 62.55 | 00:00:00 | | 2018-05-14 | 1,274,457 | 62.57 | 62.74 | 61.80 | 62.29 | 00:00:00 | | 2018-05-15 | 2,389,827 | 61.82 | 62.01 | 60.84 | 61.00 | 00:00:00 | | 2018-05-16 | 1,585,670 | 61.05 | 61.23 | 60.21 | 60.25 | 00:00:00 | | 2018-05-17 | 1,644,967 | 60.26 | 60.56 | 59.53 | 59.74 | 00:00:00 | | 2018-05-18 | 1,892,173 | 59.72 | 59.90 | 59.29 | 59.63 | 00:00:00 | | 2018-05-21 | 1,231,547 | 59.90 | 60.66 | 59.30 | 60.29 | 00:00:00 | | 2018-05-22 | 1,948,600 | 60.25 | 60.52 | 60.01 | 60.42 | 00:00:00 | | 2018-05-23 | 2,209,714 | 60.58 | 62.11 | 60.58 | 61.75 | 00:00:00 | | 2018-05-24 | 2,883,402 | 61.72 | 62.00 | 60.83 | 61.20 | 00:00:00 | | 2018-05-25 | 1,131,681 | 61.35 | 62.06 | 61.29 | 61.76 | 00:00:00 | | 2018-05-29 | 1,454,402 | 61.59 | 62.29 | 61.17 | 61.86 | 00:00:00 | | 2018-05-30 | 2,321,634 | 61.63 | 63.91 | 61.63 | 63.82 | 00:00:00 | | 2018-05-31 | 1,161,376 | 63.52 | 64.25 | 63.20 | 63.83 | 00:00:00 | | 2018-06-01 | 1,981,400 | 64.11 | 64.20 | 63.65 | 63.83 | 00:00:00 | | 2018-06-04 | 2,124,639 | 64.13 | 64.62 | 63.73 | 64.61 | 00:00:00 | | 2018-06-05 | 2,019,680 | 64.93 | 64.93 | 63.99 | 64.02 | 00:00:00 | | 2018-06-06 | 1,705,443 | 63.85 | 64.49 | 63.81 | 64.33 | 00:00:00 | | 2018-06-07 | 2,031,277 | 64.46 | 64.49 | 63.88 | 64.11 | 00:00:00 | | 2018-06-08 | 1,670,093 | 64.38 | 64.82 | 64.25 | 64.60 | 00:00:00 | | 2018-06-11 | 1,216,413 | 64.60 | 64.84 | 64.04 | 64.04 | 00:00:00 | | 2018-06-12 | 2,533,615 | 64.04 | 64.54 | 63.90 | 64.21 | 00:00:00 | | 2018-06-13 | 2,127,850 | 64.44 | 64.75 | 62.94 | 63.20 | 00:00:00 | | 2018-06-14 | 1,725,353 | 63.43 | 64.43 | 63.28 | 63.75 | 00:00:00 | | 2018-06-15 | 3,552,295 | 63.84 | 64.24 | 63.29 | 63.48 | 00:00:00 | | 2018-06-18 | 688,672 | 63.36 | 63.62 | 62.48 | 62.49 | 00:00:00 | | 2018-06-19 | 2,462,502 | 62.13 | 62.82 | 61.94 | 62.01 | 00:00:00 | | 2018-06-20 | 1,518,219 | 62.32 | 62.73 | 61.67 | 62.66 | 00:00:00 | | 2018-06-21 | 1,555,673 | 62.77 | 62.89 | 62.07 | 62.86 | 00:00:00 | | 2018-06-22 | 5,040,625 | 62.51 | 63.39 | 62.17 | 63.12 | 00:00:00 | | 2018-06-25 | 1,804,540 | 63.25 | 63.92 | 63.03 | 63.66 | 00:00:00 | | 2018-06-26 | 1,883,958 | 63.64 | 63.64 | 63.00 | 63.03 | 00:00:00 | | 2018-06-27 | 1,699,098 | 63.19 | 63.41 | 62.66 | 62.69 | 00:00:00 | | 2018-06-28 | 1,833,976 | 62.69 | 63.51 | 62.60 | 63.30 | 00:00:00 | | 2018-06-29 | 3,031,545 | 62.97 | 63.94 | 62.61 | 63.69 | 00:00:00 | | 2018-07-02 | 1,859,088 | 63.68 | 63.94 | 62.64 | 63.47 | 00:00:00 | | 2018-07-03 | 992,344 | 63.48 | 64.34 | 63.19 | 63.60 | 00:00:00 | | 2018-07-05 | 1,718,164 | 63.64 | 64.36 | 63.35 | 64.35 | 00:00:00 | | 2018-07-06 | 1,959,083 | 64.55 | 64.90 | 64.28 | 64.79 | 00:00:00 | | 2018-07-09 | 2,413,303 | 64.79 | 64.99 | 64.13 | 64.55 | 00:00:00 | | 2018-07-10 | 2,185,952 | 64.56 | 64.96 | 64.27 | 64.87 | 00:00:00 | | 2018-07-11 | 1,411,747 | 64.83 | 65.21 | 64.68 | 64.87 | 00:00:00 | | 2018-07-12 | 1,518,119 | 65.11 | 65.31 | 64.79 | 65.13 | 00:00:00 | | 2018-07-13 | 1,229,757 | 65.22 | 65.48 | 64.46 | 64.50 | 00:00:00 | | 2018-07-16 | 1,233,307 | 64.31 | 64.61 | 63.82 | 64.43 | 00:00:00 | | 2018-07-17 | 1,534,769 | 64.59 | 64.59 | 63.75 | 63.86 | 00:00:00 | | 2018-07-18 | 2,125,281 | 63.75 | 64.34 | 63.68 | 64.05 | 00:00:00 | | 2018-07-19 | 1,631,318 | 63.84 | 64.89 | 63.75 | 64.29 | 00:00:00 | | 2018-07-20 | 1,512,012 | 64.01 | 64.17 | 63.12 | 63.22 | 00:00:00 | | 2018-07-23 | 1,445,766 | 63.28 | 63.28 | 62.71 | 63.23 | 00:00:00 | | 2018-07-24 | 2,486,142 | 63.17 | 63.64 | 62.68 | 63.50 | 00:00:00 | | 2018-07-25 | 1,901,582 | 64.11 | 65.61 | 63.50 | 64.61 | 00:00:00 | | 2018-07-26 | 1,700,701 | 65.26 | 65.26 | 64.30 | 64.50 | 00:00:00 | | 2018-07-27 | 1,516,884 | 64.67 | 64.77 | 63.88 | 64.03 | 00:00:00 | | 2018-07-30 | 1,524,120 | 64.01 | 64.09 | 63.38 | 63.77 | 00:00:00 | | 2018-07-31 | 3,097,408 | 64.24 | 65.94 | 63.99 | 65.43 | 00:00:00 | | 2018-08-01 | 2,065,628 | 64.98 | 66.01 | 64.67 | 65.91 | 00:00:00 | | 2018-08-02 | 1,386,723 | 65.70 | 66.42 | 65.68 | 65.97 | 00:00:00 | | 2018-08-03 | 489,197 | 65.99 | 66.94 | 65.73 | 66.59 | 00:00:00 | | 2018-08-06 | 1,042,129 | 66.85 | 67.41 | 66.66 | 67.00 | 00:00:00 | | 2018-08-07 | 942,911 | 67.00 | 67.00 | 66.34 | 66.91 | 00:00:00 | | 2018-08-08 | 948,704 | 67.04 | 67.04 | 66.49 | 66.55 | 00:00:00 | | 2018-08-09 | 699,514 | 66.58 | 66.95 | 66.36 | 66.89 | 00:00:00 | | 2018-08-10 | 958,237 | 66.77 | 67.05 | 65.94 | 65.96 | 00:00:00 | | 2018-08-13 | 1,062,254 | 65.91 | 66.47 | 65.81 | 66.35 | 00:00:00 | | 2018-08-14 | 1,178,433 | 65.64 | 67.07 | 65.63 | 66.60 | 00:00:00 | | 2018-08-15 | 1,440,855 | 66.57 | 67.36 | 66.48 | 67.16 | 00:00:00 | | 2018-08-16 | 801,969 | 67.16 | 67.49 | 66.92 | 67.39 | 00:00:00 | | 2018-08-17 | 1,341,531 | 67.45 | 67.88 | 67.26 | 67.85 | 00:00:00 | | 2018-08-20 | 1,112,616 | 68.00 | 68.19 | 67.57 | 67.75 | 00:00:00 | | 2018-08-21 | 242,250 | 67.63 | 67.70 | 66.90 | 66.99 | 00:00:00 | | 2018-08-22 | 1,095,230 | 66.98 | 67.20 | 66.60 | 66.90 | 00:00:00 | | 2018-08-23 | 1,022,982 | 67.02 | 67.25 | 66.80 | 66.86 | 00:00:00 | | 2018-08-24 | 1,905,016 | 66.77 | 67.53 | 66.77 | 67.43 | 00:00:00 | | 2018-08-27 | 1,802,838 | 67.53 | 67.58 | 66.78 | 67.48 | 00:00:00 | | 2018-08-28 | 1,378,962 | 67.44 | 67.94 | 67.07 | 67.93 | 00:00:00 | | 2018-08-29 | 1,218,318 | 67.91 | 68.14 | 67.76 | 67.92 | 00:00:00 | | 2018-08-30 | 982,278 | 68.18 | 68.18 | 67.55 | 67.66 | 00:00:00 | | 2018-08-31 | 1,261,170 | 67.84 | 68.05 | 67.32 | 67.75 | 00:00:00 | | 2018-09-04 | 1,475,115 | 67.45 | 67.87 | 66.85 | 67.02 | 00:00:00 | | 2018-09-05 | 1,611,680 | 67.05 | 67.88 | 66.76 | 67.43 | 00:00:00 | | 2018-09-06 | 1,531,619 | 67.67 | 68.27 | 67.49 | 67.99 | 00:00:00 | | 2018-09-07 | 1,228,514 | 67.54 | 67.66 | 66.88 | 67.24 | 00:00:00 | | 2018-09-10 | 1,125,438 | 67.63 | 68.09 | 67.23 | 67.80 | 00:00:00 | | 2018-09-11 | 2,886,021 | 67.50 | 68.31 | 67.48 | 68.00 | 00:00:00 | | 2018-09-12 | 1,463,563 | 67.93 | 68.09 | 67.62 | 67.76 | 00:00:00 | | 2018-09-13 | 1,132,609 | 68.12 | 68.35 | 67.77 | 68.14 | 00:00:00 | | 2018-09-14 | 1,400,249 | 67.96 | 67.96 | 66.94 | 67.83 | 00:00:00 | | 2018-09-17 | 1,640,877 | 67.80 | 68.58 | 67.61 | 68.40 | 00:00:00 | | 2018-09-18 | 1,427,680 | 68.31 | 68.42 | 67.44 | 67.77 | 00:00:00 | | 2018-09-19 | 1,056,992 | 67.84 | 67.84 | 66.87 | 67.01 | 00:00:00 | | 2018-09-20 | 1,027,063 | 67.06 | 67.94 | 66.88 | 67.92 | 00:00:00 | | 2018-09-21 | 3,188,881 | 67.36 | 68.30 | 67.17 | 67.69 | 00:00:00 | | 2018-09-24 | 1,392,486 | 67.67 | 67.82 | 65.91 | 66.10 | 00:00:00 | | 2018-09-25 | 1,466,042 | 66.18 | 66.45 | 65.63 | 66.24 | 00:00:00 | | 2018-09-26 | 2,051,761 | 66.34 | 66.53 | 64.95 | 64.99 | 00:00:00 | | 2018-09-27 | 2,142,782 | 65.04 | 65.42 | 64.86 | 64.95 | 00:00:00 | | 2018-09-28 | 2,580,875 | 65.07 | 66.28 | 65.03 | 66.26 | 00:00:00 | | 2018-10-01 | 1,268,585 | 66.21 | 66.58 | 65.79 | 66.04 | 00:00:00 | | 2018-10-02 | 964,090 | 66.14 | 66.57 | 66.02 | 66.24 | 00:00:00 | | 2018-10-03 | 1,245,899 | 66.28 | 66.55 | 65.09 | 65.36 | 00:00:00 | | 2018-10-04 | 1,098,492 | 64.98 | 65.24 | 64.27 | 64.96 | 00:00:00 | | 2018-10-05 | 1,559,770 | 65.06 | 65.55 | 64.82 | 64.89 | 00:00:00 | | 2018-10-08 | 2,430,551 | 64.99 | 66.07 | 64.99 | 65.30 | 00:00:00 | | 2018-10-09 | 1,661,228 | 65.41 | 65.80 | 65.06 | 65.55 | 00:00:00 | | 2018-10-10 | 1,567,607 | 65.50 | 65.93 | 64.65 | 64.69 | 00:00:00 | | 2018-10-11 | 1,988,619 | 64.95 | 64.95 | 62.82 | 62.87 | 00:00:00 | | 2018-10-12 | 1,736,472 | 63.12 | 63.84 | 62.40 | 62.67 | 00:00:00 | | 2018-10-15 | 1,440,116 | 62.50 | 63.70 | 62.42 | 62.98 | 00:00:00 | | 2018-10-16 | 2,653,089 | 63.24 | 64.60 | 62.79 | 64.38 | 00:00:00 | | 2018-10-17 | 2,265,526 | 64.29 | 64.56 | 63.77 | 64.07 | 00:00:00 | | 2018-10-18 | 1,451,760 | 64.12 | 64.72 | 63.89 | 64.41 | 00:00:00 | | 2018-10-19 | 1,742,979 | 64.41 | 64.98 | 64.39 | 64.87 | 00:00:00 | | 2018-10-22 | 975,918 | 64.99 | 65.03 | 63.82 | 63.85 | 00:00:00 | | 2018-10-23 | 2,075,739 | 63.40 | 64.00 | 62.78 | 63.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
