|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,174,200 | 24.80 | 25.47 | 24.74 | 25.47 | 00:00:00 | | 2002-11-15 | 863,400 | 25.47 | 25.60 | 25.19 | 25.27 | 00:00:00 | | 2002-11-18 | 807,300 | 25.27 | 25.42 | 25.10 | 25.17 | 00:00:00 | | 2002-11-19 | 637,600 | 25.14 | 25.31 | 24.97 | 25.03 | 00:00:00 | | 2002-11-20 | 1,128,200 | 25.00 | 25.10 | 24.42 | 25.00 | 00:00:00 | | 2002-11-21 | 1,241,600 | 25.25 | 25.56 | 24.91 | 25.56 | 00:00:00 | | 2002-11-22 | 1,793,700 | 25.35 | 26.23 | 25.25 | 26.23 | 00:00:00 | | 2002-11-25 | 1,395,700 | 26.01 | 26.14 | 25.75 | 26.09 | 00:00:00 | | 2002-11-26 | 1,192,100 | 26.00 | 26.20 | 25.72 | 25.81 | 00:00:00 | | 2002-11-27 | 692,600 | 25.82 | 26.19 | 25.70 | 26.14 | 00:00:00 | | 2002-11-29 | 421,200 | 26.10 | 26.18 | 26.05 | 26.12 | 00:00:00 | | 2002-12-02 | 934,700 | 26.16 | 26.70 | 26.01 | 26.70 | 00:00:00 | | 2002-12-03 | 1,600,900 | 26.55 | 26.56 | 26.16 | 26.19 | 00:00:00 | | 2002-12-04 | 808,600 | 26.10 | 26.32 | 25.88 | 25.98 | 00:00:00 | | 2002-12-05 | 1,162,000 | 25.97 | 25.97 | 25.50 | 25.66 | 00:00:00 | | 2002-12-06 | 1,342,500 | 25.55 | 25.62 | 25.30 | 25.45 | 00:00:00 | | 2002-12-09 | 1,594,200 | 25.20 | 25.59 | 25.18 | 25.48 | 00:00:00 | | 2002-12-10 | 1,957,700 | 25.45 | 25.46 | 24.95 | 25.05 | 00:00:00 | | 2002-12-11 | 1,118,500 | 24.90 | 25.15 | 24.90 | 25.00 | 00:00:00 | | 2002-12-12 | 643,200 | 24.95 | 25.04 | 24.82 | 24.99 | 00:00:00 | | 2002-12-13 | 1,397,300 | 24.96 | 25.21 | 24.71 | 24.81 | 00:00:00 | | 2002-12-16 | 837,400 | 24.90 | 25.13 | 24.63 | 25.13 | 00:00:00 | | 2002-12-17 | 1,939,300 | 25.10 | 25.11 | 24.72 | 24.75 | 00:00:00 | | 2002-12-18 | 2,467,000 | 24.42 | 24.48 | 24.00 | 24.15 | 00:00:00 | | 2002-12-19 | 1,257,100 | 24.00 | 24.15 | 23.77 | 23.87 | 00:00:00 | | 2002-12-20 | 2,769,800 | 23.80 | 24.10 | 23.75 | 24.03 | 00:00:00 | | 2002-12-23 | 1,591,200 | 24.05 | 24.34 | 24.04 | 24.34 | 00:00:00 | | 2002-12-24 | 776,500 | 24.30 | 24.41 | 24.20 | 24.40 | 00:00:00 | | 2002-12-26 | 848,000 | 24.41 | 24.76 | 24.41 | 24.50 | 00:00:00 | | 2002-12-27 | 825,400 | 24.40 | 24.66 | 24.32 | 24.40 | 00:00:00 | | 2002-12-30 | 1,040,400 | 24.40 | 24.70 | 24.40 | 24.65 | 00:00:00 | | 2002-12-31 | 1,090,300 | 24.60 | 24.99 | 24.54 | 24.58 | 00:00:00 | | 2003-01-02 | 840,900 | 24.70 | 25.06 | 24.63 | 25.06 | 00:00:00 | | 2003-01-03 | 898,300 | 25.00 | 25.50 | 24.97 | 25.47 | 00:00:00 | | 2003-01-06 | 1,265,200 | 25.48 | 25.99 | 25.47 | 25.91 | 00:00:00 | | 2003-01-07 | 1,171,400 | 25.66 | 25.75 | 25.33 | 25.50 | 00:00:00 | | 2003-01-08 | 1,106,800 | 25.30 | 25.64 | 25.30 | 25.41 | 00:00:00 | | 2003-01-09 | 1,105,700 | 25.35 | 25.75 | 25.35 | 25.64 | 00:00:00 | | 2003-01-10 | 911,900 | 25.59 | 25.69 | 25.47 | 25.54 | 00:00:00 | | 2003-01-13 | 773,400 | 25.65 | 25.69 | 25.19 | 25.23 | 00:00:00 | | 2003-01-14 | 1,097,000 | 25.22 | 25.25 | 24.96 | 25.10 | 00:00:00 | | 2003-01-15 | 969,100 | 25.05 | 25.10 | 24.81 | 24.90 | 00:00:00 | | 2003-01-16 | 646,000 | 24.90 | 24.97 | 24.54 | 24.54 | 00:00:00 | | 2003-01-17 | 1,289,700 | 24.54 | 24.54 | 24.02 | 24.08 | 00:00:00 | | 2003-01-21 | 1,006,300 | 24.19 | 24.22 | 23.94 | 23.99 | 00:00:00 | | 2003-01-22 | 912,700 | 23.99 | 24.13 | 23.85 | 23.95 | 00:00:00 | | 2003-01-23 | 1,336,400 | 24.15 | 24.42 | 24.13 | 24.25 | 00:00:00 | | 2003-01-24 | 696,200 | 24.19 | 24.23 | 23.70 | 23.74 | 00:00:00 | | 2003-01-27 | 741,400 | 23.74 | 24.05 | 23.67 | 23.76 | 00:00:00 | | 2003-01-28 | 2,030,000 | 23.85 | 24.10 | 23.40 | 23.66 | 00:00:00 | | 2003-01-29 | 1,289,000 | 23.66 | 24.02 | 23.54 | 24.02 | 00:00:00 | | 2003-01-30 | 673,900 | 24.09 | 24.25 | 23.87 | 23.88 | 00:00:00 | | 2003-01-31 | 903,700 | 23.90 | 24.46 | 23.85 | 24.44 | 00:00:00 | | 2003-02-03 | 1,530,700 | 24.30 | 24.31 | 23.91 | 23.92 | 00:00:00 | | 2003-02-04 | 1,271,300 | 23.83 | 23.89 | 23.58 | 23.88 | 00:00:00 | | 2003-02-05 | 922,900 | 24.00 | 24.16 | 23.79 | 23.90 | 00:00:00 | | 2003-02-06 | 805,600 | 23.71 | 23.94 | 23.68 | 23.75 | 00:00:00 | | 2003-02-07 | 549,800 | 23.80 | 23.97 | 23.51 | 23.55 | 00:00:00 | | 2003-02-10 | 572,800 | 23.56 | 23.85 | 23.47 | 23.80 | 00:00:00 | | 2003-02-11 | 813,600 | 23.85 | 23.89 | 23.42 | 23.46 | 00:00:00 | | 2003-02-12 | 535,700 | 23.40 | 23.53 | 23.20 | 23.24 | 00:00:00 | | 2003-02-13 | 916,300 | 23.26 | 23.63 | 23.12 | 23.63 | 00:00:00 | | 2003-02-14 | 609,700 | 23.63 | 23.76 | 23.23 | 23.52 | 00:00:00 | | 2003-02-18 | 587,600 | 23.72 | 23.87 | 23.42 | 23.55 | 00:00:00 | | 2003-02-19 | 524,200 | 23.65 | 23.81 | 23.48 | 23.80 | 00:00:00 | | 2003-02-20 | 422,900 | 23.80 | 23.88 | 23.67 | 23.83 | 00:00:00 | | 2003-02-21 | 953,600 | 23.83 | 24.35 | 23.75 | 24.27 | 00:00:00 | | 2003-02-24 | 720,700 | 24.25 | 24.26 | 23.86 | 24.08 | 00:00:00 | | 2003-02-25 | 636,800 | 24.00 | 24.45 | 24.00 | 24.45 | 00:00:00 | | 2003-02-26 | 679,800 | 24.40 | 24.40 | 24.15 | 24.28 | 00:00:00 | | 2003-02-27 | 743,400 | 24.31 | 24.60 | 24.26 | 24.38 | 00:00:00 | | 2003-02-28 | 584,600 | 24.45 | 24.70 | 24.26 | 24.28 | 00:00:00 | | 2003-03-03 | 805,600 | 24.50 | 24.61 | 24.35 | 24.61 | 00:00:00 | | 2003-03-04 | 801,200 | 24.61 | 24.61 | 24.12 | 24.17 | 00:00:00 | | 2003-03-05 | 1,144,300 | 24.10 | 24.35 | 24.08 | 24.35 | 00:00:00 | | 2003-03-06 | 637,100 | 24.35 | 24.35 | 24.12 | 24.18 | 00:00:00 | | 2003-03-07 | 649,900 | 24.00 | 24.30 | 24.00 | 24.23 | 00:00:00 | | 2003-03-10 | 493,000 | 24.24 | 24.24 | 23.90 | 23.92 | 00:00:00 | | 2003-03-11 | 571,000 | 24.10 | 24.20 | 23.80 | 23.92 | 00:00:00 | | 2003-03-12 | 660,900 | 23.90 | 24.00 | 23.72 | 23.88 | 00:00:00 | | 2003-03-13 | 1,067,400 | 24.03 | 24.34 | 24.03 | 24.23 | 00:00:00 | | 2003-03-14 | 1,004,400 | 24.20 | 24.32 | 24.00 | 24.05 | 00:00:00 | | 2003-03-17 | 2,276,000 | 24.13 | 24.80 | 24.13 | 24.79 | 00:00:00 | | 2003-03-18 | 2,292,000 | 24.35 | 24.59 | 24.28 | 24.45 | 00:00:00 | | 2003-03-19 | 966,400 | 24.60 | 24.90 | 24.42 | 24.90 | 00:00:00 | | 2003-03-20 | 1,233,300 | 24.70 | 25.15 | 24.55 | 25.15 | 00:00:00 | | 2003-03-21 | 1,060,500 | 25.15 | 25.39 | 25.00 | 25.25 | 00:00:00 | | 2003-03-24 | 1,016,000 | 25.15 | 25.15 | 24.23 | 24.24 | 00:00:00 | | 2003-03-25 | 1,069,700 | 24.29 | 24.71 | 24.28 | 24.69 | 00:00:00 | | 2003-03-26 | 685,600 | 24.69 | 24.83 | 24.51 | 24.83 | 00:00:00 | | 2003-03-27 | 755,500 | 24.75 | 24.81 | 24.40 | 24.58 | 00:00:00 | | 2003-03-28 | 566,400 | 24.60 | 24.71 | 24.31 | 24.33 | 00:00:00 | | 2003-03-31 | 918,800 | 24.25 | 24.32 | 23.97 | 24.07 | 00:00:00 | | 2003-04-01 | 924,100 | 24.10 | 24.76 | 24.05 | 24.65 | 00:00:00 | | 2003-04-02 | 1,186,600 | 24.90 | 25.24 | 24.90 | 25.02 | 00:00:00 | | 2003-04-03 | 691,100 | 25.04 | 25.14 | 24.90 | 25.14 | 00:00:00 | | 2003-04-04 | 1,173,200 | 25.14 | 25.32 | 25.03 | 25.03 | 00:00:00 | | 2003-04-07 | 1,145,600 | 25.48 | 25.53 | 25.29 | 25.40 | 00:00:00 | | 2003-04-08 | 812,600 | 25.57 | 25.58 | 25.30 | 25.39 | 00:00:00 | | 2003-04-09 | 866,600 | 25.34 | 25.60 | 25.22 | 25.37 | 00:00:00 | | 2003-04-10 | 749,700 | 25.37 | 25.37 | 24.98 | 25.01 | 00:00:00 | | 2003-04-11 | 711,700 | 25.10 | 25.41 | 24.80 | 24.88 | 00:00:00 | | 2003-04-14 | 897,100 | 25.10 | 25.20 | 24.90 | 25.20 | 00:00:00 | | 2003-04-15 | 1,253,100 | 25.25 | 25.40 | 25.17 | 25.39 | 00:00:00 | | 2003-04-16 | 981,000 | 25.34 | 25.69 | 25.27 | 25.69 | 00:00:00 | | 2003-04-17 | 1,104,800 | 25.65 | 26.20 | 25.58 | 26.20 | 00:00:00 | | 2003-04-21 | 735,200 | 26.05 | 26.45 | 26.02 | 26.45 | 00:00:00 | | 2003-04-22 | 1,068,700 | 26.35 | 26.71 | 26.26 | 26.65 | 00:00:00 | | 2003-04-23 | 671,900 | 26.50 | 26.75 | 26.30 | 26.74 | 00:00:00 | | 2003-04-24 | 1,301,600 | 26.65 | 26.72 | 26.35 | 26.51 | 00:00:00 | | 2003-04-25 | 710,400 | 26.52 | 26.52 | 26.20 | 26.36 | 00:00:00 | | 2003-04-28 | 1,090,400 | 26.06 | 26.36 | 25.85 | 26.35 | 00:00:00 | | 2003-04-29 | 1,068,500 | 26.25 | 26.51 | 26.17 | 26.34 | 00:00:00 | | 2003-04-30 | 961,800 | 26.20 | 26.40 | 25.85 | 25.91 | 00:00:00 | | 2003-05-01 | 955,000 | 25.85 | 26.30 | 25.51 | 26.20 | 00:00:00 | | 2003-05-02 | 766,000 | 26.14 | 26.64 | 26.10 | 26.54 | 00:00:00 | | 2003-05-05 | 670,300 | 26.50 | 26.80 | 26.35 | 26.77 | 00:00:00 | | 2003-05-06 | 1,257,700 | 26.77 | 27.27 | 26.73 | 27.24 | 00:00:00 | | 2003-05-07 | 1,242,900 | 27.24 | 27.24 | 26.76 | 26.91 | 00:00:00 | | 2003-05-08 | 534,600 | 26.80 | 27.06 | 26.68 | 26.99 | 00:00:00 | | 2003-05-09 | 966,700 | 27.07 | 27.50 | 27.05 | 27.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
