|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 542,500 | 29.31 | 29.50 | 29.02 | 29.50 | 00:00:00 | | 2002-05-29 | 478,700 | 29.50 | 29.85 | 29.29 | 29.85 | 00:00:00 | | 2002-05-30 | 917,400 | 29.25 | 29.50 | 29.02 | 29.48 | 00:00:00 | | 2002-05-31 | 923,100 | 29.65 | 29.65 | 28.72 | 28.94 | 00:00:00 | | 2002-06-03 | 660,900 | 29.00 | 29.15 | 28.63 | 28.73 | 00:00:00 | | 2002-06-04 | 1,051,700 | 28.65 | 28.98 | 28.63 | 28.81 | 00:00:00 | | 2002-06-05 | 781,800 | 28.81 | 28.97 | 28.65 | 28.78 | 00:00:00 | | 2002-06-06 | 995,700 | 28.85 | 28.90 | 28.64 | 28.74 | 00:00:00 | | 2002-06-07 | 576,100 | 28.74 | 28.79 | 28.49 | 28.62 | 00:00:00 | | 2002-06-10 | 723,800 | 28.55 | 29.09 | 28.46 | 29.00 | 00:00:00 | | 2002-06-11 | 831,900 | 29.00 | 29.41 | 28.91 | 29.02 | 00:00:00 | | 2002-06-12 | 1,111,000 | 29.01 | 29.19 | 29.00 | 29.16 | 00:00:00 | | 2002-06-13 | 700,700 | 29.17 | 29.24 | 29.05 | 29.20 | 00:00:00 | | 2002-06-14 | 784,000 | 29.20 | 29.30 | 28.91 | 28.95 | 00:00:00 | | 2002-06-17 | 2,090,500 | 28.99 | 29.17 | 28.86 | 29.17 | 00:00:00 | | 2002-06-18 | 3,144,100 | 28.78 | 28.90 | 28.12 | 28.18 | 00:00:00 | | 2002-06-19 | 1,208,400 | 28.10 | 28.27 | 28.01 | 28.25 | 00:00:00 | | 2002-06-20 | 865,000 | 28.25 | 28.49 | 28.15 | 28.40 | 00:00:00 | | 2002-06-21 | 1,016,200 | 28.25 | 28.60 | 28.25 | 28.39 | 00:00:00 | | 2002-06-24 | 1,202,700 | 28.44 | 28.54 | 28.23 | 28.25 | 00:00:00 | | 2002-06-25 | 1,051,100 | 28.25 | 28.57 | 28.22 | 28.50 | 00:00:00 | | 2002-06-26 | 1,241,600 | 28.50 | 28.56 | 28.16 | 28.30 | 00:00:00 | | 2002-06-27 | 1,777,700 | 28.25 | 28.51 | 27.95 | 28.49 | 00:00:00 | | 2002-06-28 | 1,924,800 | 28.50 | 28.94 | 28.50 | 28.75 | 00:00:00 | | 2002-07-01 | 802,500 | 28.75 | 28.81 | 28.17 | 28.45 | 00:00:00 | | 2002-07-02 | 718,600 | 28.45 | 28.49 | 28.01 | 28.08 | 00:00:00 | | 2002-07-03 | 736,400 | 27.93 | 28.04 | 27.44 | 27.84 | 00:00:00 | | 2002-07-05 | 584,800 | 27.85 | 28.17 | 27.54 | 28.10 | 00:00:00 | | 2002-07-08 | 847,000 | 28.10 | 28.30 | 27.50 | 27.60 | 00:00:00 | | 2002-07-09 | 1,188,900 | 27.60 | 27.75 | 27.16 | 27.29 | 00:00:00 | | 2002-07-10 | 1,386,400 | 27.31 | 27.50 | 26.60 | 26.75 | 00:00:00 | | 2002-07-11 | 1,741,500 | 26.71 | 26.82 | 26.01 | 26.50 | 00:00:00 | | 2002-07-12 | 980,700 | 26.60 | 26.93 | 26.19 | 26.35 | 00:00:00 | | 2002-07-15 | 1,113,000 | 26.34 | 26.40 | 25.63 | 26.12 | 00:00:00 | | 2002-07-16 | 1,784,300 | 25.98 | 27.27 | 25.93 | 26.40 | 00:00:00 | | 2002-07-17 | 1,621,900 | 26.65 | 26.95 | 25.62 | 25.65 | 00:00:00 | | 2002-07-18 | 1,274,200 | 25.65 | 25.65 | 24.94 | 25.05 | 00:00:00 | | 2002-07-19 | 1,364,700 | 24.95 | 25.05 | 24.12 | 24.27 | 00:00:00 | | 2002-07-22 | 1,842,000 | 24.31 | 25.20 | 22.99 | 23.65 | 00:00:00 | | 2002-07-23 | 1,623,300 | 23.62 | 24.17 | 23.00 | 23.04 | 00:00:00 | | 2002-07-24 | 2,253,400 | 22.60 | 23.93 | 22.40 | 23.45 | 00:00:00 | | 2002-07-25 | 1,488,300 | 23.55 | 24.35 | 22.90 | 24.01 | 00:00:00 | | 2002-07-26 | 1,431,700 | 24.26 | 25.35 | 24.20 | 25.21 | 00:00:00 | | 2002-07-29 | 1,336,900 | 25.35 | 26.55 | 25.29 | 26.45 | 00:00:00 | | 2002-07-30 | 975,500 | 26.46 | 27.50 | 25.89 | 26.86 | 00:00:00 | | 2002-07-31 | 1,220,400 | 26.81 | 26.98 | 26.21 | 26.75 | 00:00:00 | | 2002-08-01 | 1,354,000 | 25.95 | 26.49 | 25.63 | 26.05 | 00:00:00 | | 2002-08-02 | 728,900 | 26.13 | 26.20 | 25.25 | 25.76 | 00:00:00 | | 2002-08-05 | 688,300 | 25.90 | 25.95 | 24.82 | 24.90 | 00:00:00 | | 2002-08-06 | 1,228,600 | 24.90 | 24.97 | 24.55 | 24.65 | 00:00:00 | | 2002-08-07 | 961,200 | 24.70 | 25.00 | 24.62 | 25.00 | 00:00:00 | | 2002-08-08 | 604,500 | 25.10 | 25.53 | 25.00 | 25.40 | 00:00:00 | | 2002-08-09 | 782,200 | 25.40 | 25.50 | 24.69 | 25.07 | 00:00:00 | | 2002-08-12 | 1,029,700 | 24.75 | 25.47 | 24.75 | 25.30 | 00:00:00 | | 2002-08-13 | 713,600 | 25.40 | 25.66 | 25.01 | 25.01 | 00:00:00 | | 2002-08-14 | 827,100 | 25.15 | 25.49 | 24.90 | 25.49 | 00:00:00 | | 2002-08-15 | 755,100 | 25.44 | 25.96 | 25.11 | 25.79 | 00:00:00 | | 2002-08-16 | 1,325,300 | 25.85 | 26.50 | 25.69 | 26.44 | 00:00:00 | | 2002-08-19 | 1,296,700 | 26.40 | 26.51 | 25.85 | 26.45 | 00:00:00 | | 2002-08-20 | 702,500 | 26.35 | 26.69 | 26.27 | 26.54 | 00:00:00 | | 2002-08-21 | 1,177,300 | 26.57 | 26.99 | 26.54 | 26.93 | 00:00:00 | | 2002-08-22 | 793,000 | 26.93 | 27.10 | 26.54 | 26.98 | 00:00:00 | | 2002-08-23 | 878,600 | 26.85 | 27.30 | 26.82 | 27.09 | 00:00:00 | | 2002-08-26 | 901,000 | 27.18 | 27.67 | 27.05 | 27.64 | 00:00:00 | | 2002-08-27 | 943,500 | 27.64 | 27.95 | 27.50 | 27.75 | 00:00:00 | | 2002-08-28 | 1,052,400 | 27.60 | 28.04 | 27.37 | 27.99 | 00:00:00 | | 2002-08-29 | 855,300 | 27.85 | 28.00 | 27.53 | 27.81 | 00:00:00 | | 2002-08-30 | 617,400 | 27.82 | 28.08 | 27.80 | 27.92 | 00:00:00 | | 2002-09-03 | 965,400 | 27.90 | 27.90 | 27.09 | 27.22 | 00:00:00 | | 2002-09-04 | 764,500 | 27.34 | 27.58 | 27.14 | 27.23 | 00:00:00 | | 2002-09-05 | 831,100 | 27.23 | 27.40 | 27.05 | 27.30 | 00:00:00 | | 2002-09-06 | 663,600 | 27.25 | 27.25 | 27.25 | 27.25 | 00:00:00 | | 2002-09-09 | 811,400 | 27.25 | 27.29 | 27.00 | 27.25 | 00:00:00 | | 2002-09-10 | 981,600 | 27.26 | 27.35 | 27.14 | 27.23 | 00:00:00 | | 2002-09-11 | 576,000 | 27.25 | 27.27 | 27.05 | 27.08 | 00:00:00 | | 2002-09-12 | 1,039,300 | 27.06 | 27.06 | 26.55 | 26.73 | 00:00:00 | | 2002-09-13 | 695,600 | 26.72 | 26.80 | 26.55 | 26.77 | 00:00:00 | | 2002-09-16 | 593,700 | 26.78 | 26.82 | 26.40 | 26.50 | 00:00:00 | | 2002-09-17 | 1,990,200 | 26.74 | 26.75 | 26.31 | 26.38 | 00:00:00 | | 2002-09-18 | 2,940,900 | 25.70 | 26.00 | 25.06 | 25.29 | 00:00:00 | | 2002-09-19 | 1,152,100 | 25.29 | 25.35 | 24.63 | 24.63 | 00:00:00 | | 2002-09-20 | 1,722,500 | 24.63 | 25.14 | 24.45 | 25.06 | 00:00:00 | | 2002-09-23 | 938,700 | 24.99 | 24.99 | 24.64 | 24.74 | 00:00:00 | | 2002-09-24 | 1,793,300 | 24.74 | 24.81 | 24.44 | 24.49 | 00:00:00 | | 2002-09-25 | 1,895,900 | 24.50 | 24.51 | 24.00 | 24.13 | 00:00:00 | | 2002-09-26 | 1,279,300 | 24.20 | 24.36 | 24.11 | 24.32 | 00:00:00 | | 2002-09-27 | 1,196,600 | 24.32 | 24.50 | 24.00 | 24.00 | 00:00:00 | | 2002-09-30 | 1,239,800 | 24.01 | 24.08 | 23.74 | 23.94 | 00:00:00 | | 2002-10-01 | 1,349,000 | 23.93 | 24.15 | 23.48 | 24.00 | 00:00:00 | | 2002-10-02 | 1,329,600 | 24.00 | 24.00 | 23.05 | 23.30 | 00:00:00 | | 2002-10-03 | 1,553,300 | 23.30 | 23.44 | 23.16 | 23.40 | 00:00:00 | | 2002-10-04 | 1,595,300 | 23.40 | 23.48 | 23.05 | 23.16 | 00:00:00 | | 2002-10-07 | 2,111,400 | 23.23 | 23.35 | 22.72 | 22.73 | 00:00:00 | | 2002-10-08 | 3,964,200 | 22.70 | 22.70 | 22.20 | 22.49 | 00:00:00 | | 2002-10-09 | 1,780,600 | 22.53 | 22.53 | 21.91 | 21.91 | 00:00:00 | | 2002-10-10 | 3,408,500 | 21.70 | 23.05 | 21.55 | 22.90 | 00:00:00 | | 2002-10-11 | 1,844,600 | 23.05 | 23.90 | 23.05 | 23.73 | 00:00:00 | | 2002-10-14 | 1,031,100 | 23.73 | 23.82 | 23.29 | 23.35 | 00:00:00 | | 2002-10-15 | 1,144,500 | 23.40 | 24.32 | 23.40 | 24.14 | 00:00:00 | | 2002-10-16 | 819,400 | 24.14 | 24.23 | 23.61 | 23.73 | 00:00:00 | | 2002-10-17 | 794,700 | 23.98 | 24.21 | 23.78 | 23.82 | 00:00:00 | | 2002-10-18 | 898,600 | 23.82 | 24.20 | 23.50 | 23.77 | 00:00:00 | | 2002-10-21 | 597,500 | 23.86 | 23.99 | 23.51 | 23.89 | 00:00:00 | | 2002-10-22 | 1,331,300 | 23.84 | 23.85 | 23.34 | 23.40 | 00:00:00 | | 2002-10-23 | 868,300 | 23.40 | 23.51 | 22.95 | 23.16 | 00:00:00 | | 2002-10-24 | 1,087,000 | 23.40 | 23.58 | 23.35 | 23.49 | 00:00:00 | | 2002-10-25 | 878,700 | 23.55 | 24.03 | 23.43 | 24.03 | 00:00:00 | | 2002-10-28 | 749,600 | 24.35 | 24.35 | 23.51 | 23.68 | 00:00:00 | | 2002-10-29 | 1,009,900 | 23.51 | 23.78 | 23.05 | 23.62 | 00:00:00 | | 2002-10-30 | 630,200 | 23.61 | 23.85 | 23.48 | 23.80 | 00:00:00 | | 2002-10-31 | 740,700 | 23.99 | 24.15 | 23.53 | 23.72 | 00:00:00 | | 2002-11-01 | 815,500 | 23.55 | 23.89 | 23.48 | 23.85 | 00:00:00 | | 2002-11-04 | 818,100 | 23.86 | 24.65 | 23.80 | 24.46 | 00:00:00 | | 2002-11-05 | 1,359,500 | 24.46 | 24.60 | 24.00 | 24.12 | 00:00:00 | | 2002-11-06 | 682,700 | 24.20 | 24.50 | 23.95 | 24.36 | 00:00:00 | | 2002-11-07 | 773,000 | 24.39 | 24.61 | 24.23 | 24.27 | 00:00:00 | | 2002-11-08 | 508,700 | 24.30 | 24.44 | 24.05 | 24.17 | 00:00:00 | | 2002-11-11 | 456,800 | 24.13 | 24.24 | 23.96 | 24.14 | 00:00:00 | | 2002-11-12 | 988,100 | 24.25 | 24.92 | 24.20 | 24.74 | 00:00:00 | | 2002-11-13 | 847,400 | 24.75 | 25.08 | 24.56 | 24.63 | 00:00:00 | | 2002-11-14 | 1,174,200 | 24.80 | 25.47 | 24.74 | 25.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
