|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 2,827,700 | 28.50 | 28.99 | 28.50 | 28.69 | 00:00:00 | | 2001-12-04 | 1,685,700 | 28.55 | 28.98 | 28.55 | 28.88 | 00:00:00 | | 2001-12-05 | 2,803,500 | 28.85 | 29.04 | 28.80 | 28.90 | 00:00:00 | | 2001-12-06 | 1,215,400 | 28.97 | 29.17 | 28.76 | 29.15 | 00:00:00 | | 2001-12-07 | 1,182,300 | 29.16 | 29.25 | 28.99 | 29.20 | 00:00:00 | | 2001-12-10 | 949,700 | 28.80 | 28.99 | 28.75 | 28.86 | 00:00:00 | | 2001-12-11 | 671,300 | 29.00 | 29.25 | 28.87 | 29.19 | 00:00:00 | | 2001-12-12 | 1,099,000 | 29.22 | 29.23 | 28.67 | 28.67 | 00:00:00 | | 2001-12-13 | 1,135,800 | 28.66 | 28.70 | 28.15 | 28.30 | 00:00:00 | | 2001-12-14 | 975,800 | 28.30 | 28.60 | 28.20 | 28.49 | 00:00:00 | | 2001-12-17 | 1,802,400 | 28.50 | 28.80 | 28.49 | 28.75 | 00:00:00 | | 2001-12-18 | 1,966,400 | 28.40 | 28.49 | 28.26 | 28.48 | 00:00:00 | | 2001-12-19 | 1,055,300 | 28.30 | 28.43 | 28.02 | 28.10 | 00:00:00 | | 2001-12-20 | 2,054,700 | 28.00 | 28.12 | 27.95 | 27.95 | 00:00:00 | | 2001-12-21 | 2,283,800 | 27.99 | 28.05 | 27.88 | 28.05 | 00:00:00 | | 2001-12-24 | 251,900 | 28.09 | 28.47 | 28.02 | 28.39 | 00:00:00 | | 2001-12-26 | 488,500 | 28.25 | 28.66 | 28.20 | 28.60 | 00:00:00 | | 2001-12-27 | 785,700 | 28.45 | 28.90 | 28.45 | 28.55 | 00:00:00 | | 2001-12-28 | 532,900 | 28.50 | 28.85 | 28.39 | 28.77 | 00:00:00 | | 2001-12-31 | 824,100 | 28.75 | 28.95 | 26.50 | 28.71 | 00:00:00 | | 2002-01-02 | 1,025,000 | 28.56 | 28.85 | 28.15 | 28.75 | 00:00:00 | | 2002-01-03 | 835,500 | 28.70 | 28.94 | 28.61 | 28.92 | 00:00:00 | | 2002-01-04 | 565,100 | 28.92 | 28.93 | 28.51 | 28.55 | 00:00:00 | | 2002-01-07 | 1,190,700 | 28.55 | 28.68 | 28.38 | 28.57 | 00:00:00 | | 2002-01-08 | 782,100 | 28.57 | 28.60 | 28.43 | 28.50 | 00:00:00 | | 2002-01-09 | 1,179,500 | 28.45 | 28.58 | 28.29 | 28.29 | 00:00:00 | | 2002-01-10 | 875,900 | 28.16 | 28.22 | 28.10 | 28.14 | 00:00:00 | | 2002-01-11 | 1,202,000 | 28.20 | 28.25 | 27.95 | 27.98 | 00:00:00 | | 2002-01-14 | 1,254,300 | 28.10 | 28.13 | 27.84 | 27.97 | 00:00:00 | | 2002-01-15 | 1,031,800 | 27.97 | 28.08 | 27.65 | 27.74 | 00:00:00 | | 2002-01-16 | 848,900 | 27.87 | 27.94 | 27.45 | 27.55 | 00:00:00 | | 2002-01-17 | 1,289,000 | 27.50 | 27.51 | 27.30 | 27.36 | 00:00:00 | | 2002-01-18 | 1,207,500 | 27.30 | 27.43 | 26.91 | 27.20 | 00:00:00 | | 2002-01-22 | 916,900 | 27.20 | 27.62 | 27.15 | 27.52 | 00:00:00 | | 2002-01-23 | 2,587,000 | 27.44 | 27.65 | 27.33 | 27.55 | 00:00:00 | | 2002-01-24 | 1,353,700 | 27.50 | 27.56 | 27.30 | 27.45 | 00:00:00 | | 2002-01-25 | 683,400 | 27.46 | 27.53 | 27.26 | 27.50 | 00:00:00 | | 2002-01-28 | 537,600 | 27.45 | 27.49 | 27.29 | 27.44 | 00:00:00 | | 2002-01-29 | 816,900 | 27.44 | 27.44 | 26.92 | 27.14 | 00:00:00 | | 2002-01-30 | 899,600 | 27.15 | 27.28 | 27.00 | 27.07 | 00:00:00 | | 2002-01-31 | 1,548,400 | 27.02 | 27.05 | 26.67 | 26.78 | 00:00:00 | | 2002-02-01 | 7,921 | 26.75 | 26.75 | 26.63 | 26.75 | 00:00:00 | | 2002-02-04 | 978,300 | 26.75 | 26.83 | 26.57 | 26.80 | 00:00:00 | | 2002-02-05 | 884,000 | 27.00 | 27.10 | 26.87 | 26.98 | 00:00:00 | | 2002-02-06 | 2,592,100 | 26.98 | 26.98 | 26.10 | 26.14 | 00:00:00 | | 2002-02-07 | 1,915,000 | 26.14 | 26.22 | 26.01 | 26.02 | 00:00:00 | | 2002-02-08 | 1,447,200 | 26.02 | 26.10 | 25.84 | 26.10 | 00:00:00 | | 2002-02-11 | 2,440,400 | 26.09 | 26.45 | 26.08 | 26.40 | 00:00:00 | | 2002-02-12 | 1,100,800 | 26.35 | 26.49 | 26.30 | 26.33 | 00:00:00 | | 2002-02-13 | 1,143,300 | 26.30 | 26.50 | 26.26 | 26.47 | 00:00:00 | | 2002-02-14 | 1,047,900 | 26.50 | 26.69 | 26.45 | 26.65 | 00:00:00 | | 2002-02-15 | 1,033,600 | 26.65 | 26.78 | 26.63 | 26.70 | 00:00:00 | | 2002-02-19 | 826,800 | 26.70 | 26.70 | 26.27 | 26.45 | 00:00:00 | | 2002-02-20 | 1,085,500 | 26.46 | 26.80 | 26.45 | 26.75 | 00:00:00 | | 2002-02-21 | 769,400 | 26.75 | 26.75 | 26.28 | 26.33 | 00:00:00 | | 2002-02-22 | 945,400 | 26.35 | 26.80 | 26.30 | 26.71 | 00:00:00 | | 2002-02-25 | 736,200 | 26.72 | 27.10 | 26.63 | 27.02 | 00:00:00 | | 2002-02-26 | 484,900 | 27.05 | 27.08 | 26.80 | 26.97 | 00:00:00 | | 2002-02-27 | 533,100 | 27.05 | 27.19 | 26.76 | 27.00 | 00:00:00 | | 2002-02-28 | 1,324,100 | 27.00 | 27.20 | 26.92 | 26.95 | 00:00:00 | | 2002-03-01 | 572,200 | 27.10 | 27.28 | 26.93 | 27.27 | 00:00:00 | | 2002-03-04 | 645,900 | 27.27 | 28.00 | 27.27 | 27.98 | 00:00:00 | | 2002-03-05 | 893,300 | 27.88 | 28.48 | 27.76 | 28.40 | 00:00:00 | | 2002-03-06 | 677,200 | 28.49 | 28.65 | 28.31 | 28.63 | 00:00:00 | | 2002-03-07 | 662,700 | 28.60 | 28.68 | 28.45 | 28.60 | 00:00:00 | | 2002-03-08 | 955,900 | 28.65 | 28.99 | 28.56 | 28.70 | 00:00:00 | | 2002-03-11 | 1,096,100 | 28.70 | 28.77 | 28.40 | 28.53 | 00:00:00 | | 2002-03-12 | 642,800 | 28.50 | 28.61 | 28.30 | 28.58 | 00:00:00 | | 2002-03-13 | 855,200 | 28.55 | 28.59 | 28.30 | 28.55 | 00:00:00 | | 2002-03-14 | 1,155,000 | 28.57 | 29.00 | 28.56 | 28.98 | 00:00:00 | | 2002-03-15 | 2,384,500 | 28.98 | 29.15 | 28.88 | 29.15 | 00:00:00 | | 2002-03-18 | 1,858,400 | 28.95 | 28.95 | 28.54 | 28.69 | 00:00:00 | | 2002-03-19 | 1,157,700 | 28.56 | 28.85 | 28.55 | 28.74 | 00:00:00 | | 2002-03-20 | 630,100 | 28.70 | 28.97 | 28.68 | 28.80 | 00:00:00 | | 2002-03-21 | 1,344,600 | 28.80 | 29.12 | 28.70 | 29.12 | 00:00:00 | | 2002-03-22 | 953,300 | 29.00 | 29.28 | 28.87 | 29.08 | 00:00:00 | | 2002-03-25 | 731,200 | 29.15 | 29.15 | 28.71 | 28.83 | 00:00:00 | | 2002-03-26 | 820,800 | 28.65 | 29.00 | 28.65 | 28.85 | 00:00:00 | | 2002-03-27 | 1,187,500 | 28.90 | 29.19 | 28.85 | 29.05 | 00:00:00 | | 2002-03-28 | 1,207,400 | 29.20 | 29.33 | 28.65 | 28.74 | 00:00:00 | | 2002-04-01 | 982,300 | 28.70 | 29.00 | 28.40 | 28.98 | 00:00:00 | | 2002-04-02 | 1,128,500 | 29.05 | 29.50 | 29.01 | 29.33 | 00:00:00 | | 2002-04-03 | 1,001,800 | 29.30 | 29.35 | 29.05 | 29.35 | 00:00:00 | | 2002-04-04 | 1,045,900 | 29.45 | 29.52 | 29.16 | 29.48 | 00:00:00 | | 2002-04-05 | 769,800 | 29.49 | 29.85 | 29.49 | 29.67 | 00:00:00 | | 2002-04-08 | 1,049,600 | 29.67 | 30.09 | 29.67 | 30.04 | 00:00:00 | | 2002-04-09 | 703,400 | 30.10 | 30.34 | 29.96 | 30.27 | 00:00:00 | | 2002-04-10 | 767,000 | 30.26 | 30.96 | 30.26 | 30.72 | 00:00:00 | | 2002-04-11 | 773,600 | 30.75 | 30.75 | 30.12 | 30.47 | 00:00:00 | | 2002-04-12 | 1,035,700 | 30.55 | 30.90 | 30.40 | 30.90 | 00:00:00 | | 2002-04-15 | 1,174,700 | 30.45 | 30.65 | 30.32 | 30.40 | 00:00:00 | | 2002-04-16 | 1,116,500 | 30.20 | 30.30 | 29.60 | 29.72 | 00:00:00 | | 2002-04-17 | 1,137,800 | 29.75 | 29.75 | 29.20 | 29.60 | 00:00:00 | | 2002-04-18 | 1,066,400 | 29.60 | 29.88 | 29.40 | 29.72 | 00:00:00 | | 2002-04-19 | 438,000 | 29.89 | 29.89 | 29.39 | 29.40 | 00:00:00 | | 2002-04-22 | 752,800 | 29.40 | 29.49 | 28.91 | 28.96 | 00:00:00 | | 2002-04-23 | 1,682,000 | 29.11 | 29.11 | 27.90 | 28.24 | 00:00:00 | | 2002-04-24 | 1,267,300 | 28.28 | 28.60 | 28.11 | 28.18 | 00:00:00 | | 2002-04-25 | 606,000 | 28.19 | 28.42 | 28.08 | 28.20 | 00:00:00 | | 2002-04-26 | 953,800 | 28.25 | 28.39 | 28.11 | 28.23 | 00:00:00 | | 2002-04-29 | 462,000 | 28.30 | 28.30 | 28.00 | 28.10 | 00:00:00 | | 2002-04-30 | 1,076,200 | 28.05 | 28.36 | 28.01 | 28.20 | 00:00:00 | | 2002-05-01 | 1,077,500 | 28.30 | 28.85 | 28.20 | 28.80 | 00:00:00 | | 2002-05-02 | 942,100 | 28.80 | 29.29 | 28.45 | 29.22 | 00:00:00 | | 2002-05-03 | 630,400 | 29.00 | 29.40 | 28.81 | 29.11 | 00:00:00 | | 2002-05-06 | 566,000 | 29.11 | 29.25 | 28.75 | 28.77 | 00:00:00 | | 2002-05-07 | 589,300 | 28.78 | 28.78 | 28.32 | 28.60 | 00:00:00 | | 2002-05-08 | 706,600 | 28.75 | 28.85 | 28.15 | 28.50 | 00:00:00 | | 2002-05-09 | 757,300 | 28.15 | 28.42 | 28.11 | 28.17 | 00:00:00 | | 2002-05-10 | 802,800 | 28.17 | 28.30 | 28.01 | 28.19 | 00:00:00 | | 2002-05-13 | 433,100 | 28.16 | 28.65 | 28.16 | 28.30 | 00:00:00 | | 2002-05-14 | 660,600 | 28.30 | 28.93 | 28.20 | 28.74 | 00:00:00 | | 2002-05-15 | 724,100 | 29.00 | 29.14 | 28.91 | 29.06 | 00:00:00 | | 2002-05-16 | 570,400 | 29.13 | 29.22 | 28.92 | 29.06 | 00:00:00 | | 2002-05-17 | 394,600 | 29.03 | 29.20 | 28.99 | 29.19 | 00:00:00 | | 2002-05-20 | 511,500 | 29.10 | 29.10 | 28.69 | 28.95 | 00:00:00 | | 2002-05-21 | 302,900 | 29.00 | 29.07 | 28.70 | 28.73 | 00:00:00 | | 2002-05-22 | 697,400 | 28.78 | 28.83 | 28.48 | 28.80 | 00:00:00 | | 2002-05-23 | 614,100 | 28.81 | 29.49 | 28.65 | 29.49 | 00:00:00 | | 2002-05-24 | 935,900 | 29.49 | 29.50 | 29.17 | 29.38 | 00:00:00 | | 2002-05-28 | 542,500 | 29.31 | 29.50 | 29.02 | 29.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
