|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 375,600 | 54.24 | 54.30 | 53.95 | 54.30 | 00:00:00 | 2001-06-08 | 201,000 | 54.30 | 54.50 | 53.98 | 54.20 | 00:00:00 | 2001-06-11 | 353,200 | 54.40 | 55.40 | 54.40 | 55.29 | 00:00:00 | 2001-06-12 | 652,200 | 55.49 | 56.35 | 55.48 | 55.95 | 00:00:00 | 2001-06-13 | 385,200 | 55.90 | 56.06 | 55.78 | 56.00 | 00:00:00 | 2001-06-14 | 769,200 | 55.90 | 56.46 | 55.66 | 56.18 | 00:00:00 | 2001-06-15 | 778,000 | 56.43 | 56.99 | 56.28 | 56.92 | 00:00:00 | 2001-06-18 | 922,400 | 56.00 | 57.20 | 56.00 | 57.19 | 00:00:00 | 2001-06-19 | 542,800 | 57.00 | 57.50 | 56.90 | 57.24 | 00:00:00 | 2001-06-20 | 384,000 | 57.20 | 57.27 | 56.60 | 57.08 | 00:00:00 | 2001-06-21 | 330,800 | 56.88 | 57.25 | 56.68 | 56.85 | 00:00:00 | 2001-06-22 | 171,600 | 56.70 | 57.00 | 56.35 | 56.35 | 00:00:00 | 2001-06-25 | 275,400 | 56.50 | 56.77 | 56.00 | 56.23 | 00:00:00 | 2001-06-26 | 427,600 | 56.08 | 57.05 | 55.00 | 56.99 | 00:00:00 | 2001-06-27 | 579,200 | 56.79 | 56.80 | 55.60 | 56.11 | 00:00:00 | 2001-06-28 | 468,600 | 56.11 | 56.35 | 55.80 | 56.10 | 00:00:00 | 2001-06-29 | 686,400 | 56.20 | 56.90 | 56.16 | 56.55 | 00:00:00 | 2001-07-02 | 468,800 | 56.55 | 56.95 | 56.35 | 56.95 | 00:00:00 | 2001-07-03 | 181,600 | 56.98 | 57.10 | 56.60 | 57.00 | 00:00:00 | 2001-07-05 | 178,000 | 57.00 | 57.10 | 56.90 | 56.95 | 00:00:00 | 2001-07-06 | 195,600 | 56.95 | 56.95 | 56.20 | 56.49 | 00:00:00 | 2001-07-09 | 394,000 | 56.15 | 56.35 | 55.26 | 55.45 | 00:00:00 | 2001-07-10 | 164,800 | 55.55 | 55.66 | 55.48 | 55.50 | 00:00:00 | 2001-07-11 | 252,000 | 55.50 | 55.50 | 54.92 | 55.20 | 00:00:00 | 2001-07-12 | 322,800 | 55.12 | 55.95 | 55.00 | 55.95 | 00:00:00 | 2001-07-13 | 226,400 | 56.20 | 56.40 | 55.91 | 56.40 | 00:00:00 | 2001-07-16 | 333,400 | 56.40 | 56.60 | 56.30 | 56.40 | 00:00:00 | 2001-07-17 | 208,000 | 56.45 | 56.50 | 56.10 | 56.50 | 00:00:00 | 2001-07-18 | 136,400 | 56.45 | 56.80 | 56.25 | 56.60 | 00:00:00 | 2001-07-19 | 196,800 | 56.70 | 56.97 | 56.44 | 56.76 | 00:00:00 | 2001-07-20 | 199,600 | 56.86 | 56.90 | 56.29 | 56.60 | 00:00:00 | 2001-07-23 | 131,600 | 56.50 | 56.73 | 56.22 | 56.70 | 00:00:00 | 2001-07-24 | 330,400 | 56.80 | 56.86 | 56.30 | 56.64 | 00:00:00 | 2001-07-25 | 285,000 | 56.64 | 56.75 | 56.38 | 56.74 | 00:00:00 | 2001-07-26 | 158,800 | 56.65 | 56.73 | 56.58 | 56.70 | 00:00:00 | 2001-07-27 | 353,600 | 56.50 | 56.78 | 56.48 | 56.63 | 00:00:00 | 2001-07-30 | 310,000 | 56.53 | 56.87 | 56.24 | 56.58 | 00:00:00 | 2001-07-31 | 140,200 | 56.68 | 56.92 | 56.60 | 56.70 | 00:00:00 | 2001-08-01 | 295,200 | 56.95 | 56.95 | 56.40 | 56.89 | 00:00:00 | 2001-08-02 | 478,800 | 56.99 | 57.35 | 56.81 | 57.35 | 00:00:00 | 2001-08-03 | 410,400 | 57.25 | 57.49 | 57.25 | 57.40 | 00:00:00 | 2001-08-06 | 547,200 | 57.75 | 57.80 | 57.37 | 57.77 | 00:00:00 | 2001-08-07 | 516,000 | 57.77 | 57.85 | 57.00 | 57.54 | 00:00:00 | 2001-08-08 | 666,000 | 57.54 | 57.59 | 57.35 | 57.50 | 00:00:00 | 2001-08-09 | 407,200 | 57.10 | 57.35 | 56.57 | 57.35 | 00:00:00 | 2001-08-10 | 212,000 | 57.50 | 57.60 | 57.15 | 57.50 | 00:00:00 | 2001-08-13 | 266,800 | 57.59 | 57.60 | 57.00 | 57.15 | 00:00:00 | 2001-08-14 | 316,000 | 57.16 | 57.60 | 57.10 | 57.54 | 00:00:00 | 2001-08-15 | 206,400 | 57.70 | 58.69 | 57.70 | 58.53 | 00:00:00 | 2001-08-16 | 373,600 | 58.65 | 58.65 | 57.65 | 58.45 | 00:00:00 | 2001-08-17 | 297,000 | 58.45 | 58.66 | 58.05 | 58.60 | 00:00:00 | 2001-08-20 | 319,600 | 58.65 | 59.49 | 58.65 | 59.49 | 00:00:00 | 2001-08-21 | 469,800 | 59.69 | 60.40 | 59.65 | 60.40 | 00:00:00 | 2001-08-22 | 538,400 | 60.00 | 60.90 | 59.90 | 60.70 | 00:00:00 | 2001-08-23 | 230,400 | 60.60 | 60.60 | 59.84 | 60.09 | 00:00:00 | 2001-08-24 | 310,000 | 60.00 | 60.00 | 59.30 | 59.37 | 00:00:00 | 2001-08-27 | 447,600 | 59.37 | 60.05 | 59.37 | 60.01 | 00:00:00 | 2001-08-28 | 302,400 | 59.95 | 60.10 | 59.78 | 59.95 | 00:00:00 | 2001-08-29 | 413,800 | 59.87 | 59.93 | 58.85 | 59.18 | 00:00:00 | 2001-08-30 | 282,400 | 59.00 | 59.60 | 58.02 | 58.43 | 00:00:00 | 2001-08-31 | 243,800 | 58.53 | 59.05 | 58.50 | 58.91 | 00:00:00 | 2001-09-04 | 352,000 | 58.66 | 58.80 | 58.31 | 58.74 | 00:00:00 | 2001-09-05 | 204,200 | 58.59 | 58.96 | 58.42 | 58.69 | 00:00:00 | 2001-09-06 | 315,800 | 58.69 | 58.70 | 57.98 | 57.98 | 00:00:00 | 2001-09-07 | 425,600 | 58.00 | 58.25 | 57.90 | 58.20 | 00:00:00 | 2001-09-10 | 363,600 | 58.21 | 58.31 | 58.00 | 58.25 | 00:00:00 | 2001-09-17 | 931,200 | 57.25 | 58.73 | 57.25 | 57.70 | 00:00:00 | 2001-09-18 | 945,600 | 57.23 | 59.00 | 57.05 | 58.48 | 00:00:00 | 2001-09-19 | 506,600 | 58.50 | 58.78 | 56.20 | 57.25 | 00:00:00 | 2001-09-20 | 513,800 | 57.25 | 57.38 | 56.53 | 56.70 | 00:00:00 | 2001-09-21 | 539,000 | 56.25 | 56.66 | 55.59 | 56.16 | 00:00:00 | 2001-09-24 | 584,600 | 56.00 | 57.10 | 55.45 | 55.55 | 00:00:00 | 2001-09-25 | 538,200 | 55.70 | 56.30 | 55.50 | 55.82 | 00:00:00 | 2001-09-26 | 421,200 | 56.00 | 57.20 | 55.85 | 56.82 | 00:00:00 | 2001-09-27 | 506,400 | 57.05 | 57.66 | 56.75 | 57.40 | 00:00:00 | 2001-09-28 | 352,200 | 57.60 | 58.75 | 57.60 | 58.40 | 00:00:00 | 2001-10-01 | 350,000 | 58.40 | 59.00 | 57.84 | 58.24 | 00:00:00 | 2001-10-02 | 1,230,000 | 58.55 | 59.40 | 56.24 | 56.28 | 00:00:00 | 2001-10-03 | 1,431,800 | 55.75 | 55.76 | 53.77 | 54.71 | 00:00:00 | 2001-10-04 | 987,600 | 54.72 | 56.35 | 54.72 | 55.55 | 00:00:00 | 2001-10-05 | 420,800 | 55.40 | 55.50 | 54.10 | 55.10 | 00:00:00 | 2001-10-08 | 252,000 | 55.10 | 55.47 | 54.90 | 55.05 | 00:00:00 | 2001-10-09 | 265,000 | 55.10 | 55.20 | 54.79 | 54.98 | 00:00:00 | 2001-10-10 | 364,600 | 54.80 | 54.80 | 54.15 | 54.43 | 00:00:00 | 2001-10-11 | 658,400 | 54.80 | 55.50 | 54.80 | 55.50 | 00:00:00 | 2001-10-12 | 478,800 | 28.00 | 28.00 | 27.50 | 27.80 | 00:00:00 | 2001-10-15 | 699,200 | 27.89 | 27.90 | 27.55 | 27.68 | 00:00:00 | 2001-10-16 | 562,500 | 27.67 | 27.79 | 27.23 | 27.40 | 00:00:00 | 2001-10-17 | 1,219,600 | 27.05 | 27.50 | 27.00 | 27.00 | 00:00:00 | 2001-10-18 | 1,059,600 | 27.14 | 27.25 | 26.73 | 26.75 | 00:00:00 | 2001-10-19 | 945,400 | 26.83 | 26.94 | 26.00 | 26.00 | 00:00:00 | 2001-10-22 | 2,138,200 | 25.60 | 26.10 | 24.87 | 25.25 | 00:00:00 | 2001-10-23 | 2,779,400 | 25.05 | 25.75 | 25.05 | 25.75 | 00:00:00 | 2001-10-24 | 892,100 | 25.80 | 25.85 | 25.11 | 25.39 | 00:00:00 | 2001-10-25 | 630,200 | 25.30 | 25.59 | 25.27 | 25.47 | 00:00:00 | 2001-10-26 | 698,300 | 25.47 | 25.80 | 25.39 | 25.65 | 00:00:00 | 2001-10-29 | 416,500 | 25.88 | 25.99 | 25.41 | 25.60 | 00:00:00 | 2001-10-30 | 534,200 | 25.52 | 25.85 | 25.41 | 25.63 | 00:00:00 | 2001-10-31 | 592,500 | 25.70 | 26.10 | 25.61 | 25.95 | 00:00:00 | 2001-11-01 | 992,500 | 26.05 | 26.57 | 25.80 | 26.42 | 00:00:00 | 2001-11-02 | 440,400 | 26.48 | 26.50 | 25.92 | 26.20 | 00:00:00 | 2001-11-05 | 393,200 | 26.30 | 26.50 | 26.19 | 26.47 | 00:00:00 | 2001-11-06 | 753,400 | 26.65 | 27.04 | 26.30 | 26.71 | 00:00:00 | 2001-11-07 | 931,900 | 27.10 | 27.10 | 26.59 | 26.61 | 00:00:00 | 2001-11-08 | 719,200 | 26.80 | 26.89 | 26.41 | 26.58 | 00:00:00 | 2001-11-09 | 459,400 | 26.50 | 26.60 | 26.02 | 26.36 | 00:00:00 | 2001-11-12 | 427,800 | 26.40 | 26.80 | 26.25 | 26.79 | 00:00:00 | 2001-11-13 | 903,300 | 26.75 | 27.25 | 26.70 | 26.92 | 00:00:00 | 2001-11-14 | 439,300 | 26.90 | 27.34 | 26.86 | 27.24 | 00:00:00 | 2001-11-15 | 476,300 | 27.05 | 27.55 | 27.00 | 27.55 | 00:00:00 | 2001-11-16 | 344,200 | 27.40 | 27.90 | 27.40 | 27.61 | 00:00:00 | 2001-11-19 | 392,500 | 27.80 | 28.04 | 27.45 | 27.57 | 00:00:00 | 2001-11-20 | 501,800 | 27.56 | 27.84 | 27.43 | 27.48 | 00:00:00 | 2001-11-21 | 770,000 | 27.60 | 27.64 | 26.80 | 27.19 | 00:00:00 | 2001-11-23 | 246,000 | 27.32 | 27.88 | 27.19 | 27.84 | 00:00:00 | 2001-11-26 | 786,500 | 27.84 | 28.00 | 27.50 | 27.95 | 00:00:00 | 2001-11-27 | 690,600 | 27.85 | 28.08 | 27.48 | 27.93 | 00:00:00 | 2001-11-28 | 4,870,600 | 28.75 | 29.15 | 28.55 | 28.58 | 00:00:00 | 2001-11-29 | 2,694,600 | 28.50 | 28.64 | 28.28 | 28.57 | 00:00:00 | 2001-11-30 | 31,955,700 | 28.58 | 28.98 | 28.50 | 28.95 | 00:00:00 | 2001-12-03 | 2,827,700 | 28.50 | 28.99 | 28.50 | 28.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|