|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 966,700 | 27.07 | 27.50 | 27.05 | 27.50 | 00:00:00 | | 2003-05-12 | 611,900 | 27.50 | 27.52 | 27.37 | 27.50 | 00:00:00 | | 2003-05-13 | 512,500 | 27.50 | 27.63 | 27.32 | 27.60 | 00:00:00 | | 2003-05-14 | 529,800 | 27.61 | 27.65 | 27.30 | 27.33 | 00:00:00 | | 2003-05-15 | 853,700 | 27.50 | 27.59 | 27.10 | 27.52 | 00:00:00 | | 2003-05-16 | 679,000 | 27.40 | 27.50 | 27.14 | 27.27 | 00:00:00 | | 2003-05-19 | 1,087,000 | 27.28 | 27.57 | 27.07 | 27.08 | 00:00:00 | | 2003-05-20 | 687,400 | 27.15 | 27.54 | 27.15 | 27.36 | 00:00:00 | | 2003-05-21 | 674,700 | 27.36 | 27.40 | 27.13 | 27.32 | 00:00:00 | | 2003-05-22 | 767,100 | 27.38 | 27.51 | 27.18 | 27.50 | 00:00:00 | | 2003-05-23 | 748,500 | 27.50 | 27.66 | 27.32 | 27.57 | 00:00:00 | | 2003-05-27 | 759,600 | 27.40 | 27.66 | 27.30 | 27.52 | 00:00:00 | | 2003-05-28 | 1,021,000 | 27.46 | 27.51 | 26.79 | 26.80 | 00:00:00 | | 2003-05-29 | 2,095,100 | 26.80 | 26.80 | 25.20 | 25.95 | 00:00:00 | | 2003-05-30 | 995,900 | 26.10 | 26.49 | 25.94 | 26.48 | 00:00:00 | | 2003-06-02 | 971,600 | 26.55 | 26.87 | 26.38 | 26.57 | 00:00:00 | | 2003-06-03 | 899,100 | 26.37 | 26.69 | 26.08 | 26.69 | 00:00:00 | | 2003-06-04 | 768,200 | 26.69 | 27.13 | 26.63 | 27.02 | 00:00:00 | | 2003-06-05 | 773,900 | 27.06 | 27.26 | 26.92 | 27.25 | 00:00:00 | | 2003-06-06 | 1,091,000 | 27.28 | 27.95 | 27.25 | 27.75 | 00:00:00 | | 2003-06-09 | 1,358,700 | 27.70 | 27.70 | 27.36 | 27.50 | 00:00:00 | | 2003-06-10 | 826,900 | 27.30 | 27.75 | 27.24 | 27.74 | 00:00:00 | | 2003-06-11 | 740,700 | 27.74 | 27.78 | 27.50 | 27.68 | 00:00:00 | | 2003-06-12 | 715,400 | 27.75 | 27.76 | 27.19 | 27.25 | 00:00:00 | | 2003-06-13 | 751,100 | 27.35 | 27.40 | 26.62 | 26.74 | 00:00:00 | | 2003-06-16 | 1,085,100 | 26.80 | 27.15 | 26.74 | 27.10 | 00:00:00 | | 2003-06-17 | 1,996,600 | 27.15 | 27.24 | 26.94 | 27.05 | 00:00:00 | | 2003-06-18 | 2,456,000 | 26.40 | 26.52 | 26.07 | 26.10 | 00:00:00 | | 2003-06-19 | 972,600 | 26.15 | 26.21 | 25.90 | 26.06 | 00:00:00 | | 2003-06-20 | 1,248,300 | 26.15 | 26.22 | 26.00 | 26.05 | 00:00:00 | | 2003-06-23 | 1,287,000 | 26.00 | 26.01 | 25.48 | 25.53 | 00:00:00 | | 2003-06-24 | 1,299,400 | 25.53 | 25.85 | 25.47 | 25.75 | 00:00:00 | | 2003-06-25 | 1,175,200 | 25.82 | 25.95 | 25.60 | 25.75 | 00:00:00 | | 2003-06-26 | 977,500 | 25.69 | 26.01 | 25.65 | 25.98 | 00:00:00 | | 2003-06-27 | 634,700 | 26.00 | 26.31 | 25.90 | 26.15 | 00:00:00 | | 2003-06-30 | 1,255,100 | 26.15 | 26.26 | 25.78 | 25.95 | 00:00:00 | | 2003-07-01 | 1,050,200 | 25.95 | 26.27 | 25.69 | 26.24 | 00:00:00 | | 2003-07-02 | 639,700 | 26.24 | 26.78 | 26.15 | 26.78 | 00:00:00 | | 2003-07-03 | 473,000 | 26.63 | 26.75 | 26.50 | 26.72 | 00:00:00 | | 2003-07-07 | 751,400 | 26.80 | 27.15 | 26.66 | 27.08 | 00:00:00 | | 2003-07-08 | 650,800 | 27.08 | 27.18 | 26.91 | 27.18 | 00:00:00 | | 2003-07-09 | 933,100 | 27.13 | 27.20 | 26.66 | 26.93 | 00:00:00 | | 2003-07-10 | 631,200 | 26.87 | 26.89 | 26.28 | 26.38 | 00:00:00 | | 2003-07-11 | 976,200 | 26.53 | 26.97 | 26.53 | 26.85 | 00:00:00 | | 2003-07-14 | 653,700 | 27.06 | 27.19 | 26.75 | 26.83 | 00:00:00 | | 2003-07-15 | 665,000 | 26.90 | 26.92 | 26.55 | 26.70 | 00:00:00 | | 2003-07-16 | 649,500 | 26.85 | 26.86 | 26.37 | 26.50 | 00:00:00 | | 2003-07-17 | 610,500 | 26.40 | 26.58 | 26.08 | 26.30 | 00:00:00 | | 2003-07-18 | 535,500 | 26.30 | 26.53 | 26.20 | 26.40 | 00:00:00 | | 2003-07-21 | 565,100 | 26.41 | 26.52 | 26.16 | 26.40 | 00:00:00 | | 2003-07-22 | 722,000 | 26.52 | 26.85 | 26.41 | 26.80 | 00:00:00 | | 2003-07-23 | 515,000 | 26.80 | 26.81 | 26.48 | 26.53 | 00:00:00 | | 2003-07-24 | 400,600 | 26.60 | 26.79 | 26.51 | 26.65 | 00:00:00 | | 2003-07-25 | 1,029,500 | 26.65 | 27.23 | 26.65 | 27.10 | 00:00:00 | | 2003-07-28 | 1,093,100 | 27.30 | 27.31 | 27.04 | 27.20 | 00:00:00 | | 2003-07-29 | 1,276,500 | 27.20 | 27.43 | 27.11 | 27.30 | 00:00:00 | | 2003-07-30 | 1,990,400 | 27.35 | 27.77 | 27.30 | 27.65 | 00:00:00 | | 2003-07-31 | 2,048,200 | 27.85 | 28.00 | 27.65 | 27.90 | 00:00:00 | | 2003-08-01 | 1,842,000 | 27.85 | 28.10 | 27.75 | 28.10 | 00:00:00 | | 2003-08-04 | 1,295,500 | 28.00 | 28.45 | 27.82 | 28.35 | 00:00:00 | | 2003-08-05 | 1,325,000 | 28.35 | 28.65 | 28.28 | 28.46 | 00:00:00 | | 2003-08-06 | 898,200 | 28.30 | 28.54 | 28.10 | 28.48 | 00:00:00 | | 2003-08-07 | 928,600 | 28.48 | 28.75 | 28.30 | 28.74 | 00:00:00 | | 2003-08-08 | 574,800 | 28.86 | 28.86 | 28.56 | 28.69 | 00:00:00 | | 2003-08-11 | 1,136,200 | 28.63 | 28.84 | 28.61 | 28.71 | 00:00:00 | | 2003-08-12 | 621,900 | 28.80 | 28.83 | 28.31 | 28.64 | 00:00:00 | | 2003-08-13 | 964,100 | 28.65 | 28.70 | 28.11 | 28.31 | 00:00:00 | | 2003-08-14 | 1,144,700 | 28.45 | 28.75 | 28.30 | 28.69 | 00:00:00 | | 2003-08-15 | 437,500 | 28.79 | 28.79 | 28.47 | 28.49 | 00:00:00 | | 2003-08-18 | 823,800 | 28.56 | 28.99 | 28.52 | 28.70 | 00:00:00 | | 2003-08-19 | 657,100 | 28.88 | 28.92 | 28.67 | 28.91 | 00:00:00 | | 2003-08-20 | 818,500 | 28.92 | 29.23 | 28.86 | 29.13 | 00:00:00 | | 2003-08-21 | 686,700 | 29.30 | 29.32 | 28.90 | 29.11 | 00:00:00 | | 2003-08-22 | 649,900 | 29.23 | 29.23 | 28.50 | 28.51 | 00:00:00 | | 2003-08-25 | 597,200 | 28.55 | 28.55 | 28.03 | 28.35 | 00:00:00 | | 2003-08-26 | 412,000 | 28.35 | 28.74 | 28.11 | 28.74 | 00:00:00 | | 2003-08-27 | 537,100 | 28.64 | 29.07 | 28.64 | 28.96 | 00:00:00 | | 2003-08-28 | 600,600 | 28.96 | 28.99 | 28.62 | 28.90 | 00:00:00 | | 2003-08-29 | 620,600 | 28.90 | 29.09 | 28.75 | 29.08 | 00:00:00 | | 2003-09-02 | 917,200 | 29.20 | 29.38 | 28.96 | 29.35 | 00:00:00 | | 2003-09-03 | 1,166,000 | 29.45 | 29.64 | 29.32 | 29.60 | 00:00:00 | | 2003-09-04 | 730,700 | 29.60 | 29.79 | 29.54 | 29.61 | 00:00:00 | | 2003-09-05 | 613,700 | 29.50 | 29.52 | 29.26 | 29.40 | 00:00:00 | | 2003-09-08 | 538,300 | 29.39 | 29.56 | 29.20 | 29.40 | 00:00:00 | | 2003-09-09 | 643,400 | 29.30 | 29.41 | 29.10 | 29.35 | 00:00:00 | | 2003-09-10 | 638,600 | 29.25 | 29.29 | 28.78 | 28.98 | 00:00:00 | | 2003-09-11 | 917,300 | 29.15 | 29.51 | 29.15 | 29.40 | 00:00:00 | | 2003-09-12 | 829,100 | 29.40 | 29.59 | 29.03 | 29.50 | 00:00:00 | | 2003-09-15 | 493,300 | 29.40 | 29.50 | 29.23 | 29.35 | 00:00:00 | | 2003-09-16 | 878,300 | 29.31 | 29.60 | 29.31 | 29.59 | 00:00:00 | | 2003-09-17 | 1,898,700 | 29.25 | 29.25 | 28.70 | 28.97 | 00:00:00 | | 2003-09-18 | 1,687,500 | 29.10 | 29.44 | 29.03 | 29.25 | 00:00:00 | | 2003-09-19 | 1,340,000 | 29.35 | 29.53 | 29.30 | 29.42 | 00:00:00 | | 2003-09-22 | 813,800 | 29.40 | 29.41 | 29.01 | 29.30 | 00:00:00 | | 2003-09-23 | 544,300 | 29.25 | 29.50 | 29.20 | 29.48 | 00:00:00 | | 2003-09-24 | 527,800 | 29.40 | 29.49 | 29.01 | 29.10 | 00:00:00 | | 2003-09-25 | 567,400 | 29.10 | 29.28 | 28.90 | 29.11 | 00:00:00 | | 2003-09-26 | 701,200 | 29.05 | 29.10 | 28.75 | 29.05 | 00:00:00 | | 2003-09-29 | 627,800 | 29.05 | 29.28 | 29.00 | 29.28 | 00:00:00 | | 2003-09-30 | 1,250,600 | 29.12 | 29.43 | 28.84 | 29.28 | 00:00:00 | | 2003-10-01 | 1,018,300 | 29.40 | 29.55 | 29.18 | 29.50 | 00:00:00 | | 2003-10-02 | 1,182,900 | 29.50 | 29.65 | 29.40 | 29.55 | 00:00:00 | | 2003-10-03 | 1,179,600 | 29.70 | 30.01 | 29.59 | 29.59 | 00:00:00 | | 2003-10-06 | 959,000 | 29.69 | 30.00 | 29.67 | 30.00 | 00:00:00 | | 2003-10-07 | 758,800 | 30.00 | 30.01 | 29.70 | 29.77 | 00:00:00 | | 2003-10-08 | 698,100 | 29.75 | 29.88 | 29.60 | 29.87 | 00:00:00 | | 2003-10-09 | 755,600 | 29.88 | 30.07 | 29.65 | 29.86 | 00:00:00 | | 2003-10-10 | 573,300 | 29.99 | 30.16 | 29.91 | 29.95 | 00:00:00 | | 2003-10-13 | 530,100 | 30.10 | 30.30 | 30.05 | 30.05 | 00:00:00 | | 2003-10-14 | 893,800 | 29.95 | 30.06 | 29.42 | 29.70 | 00:00:00 | | 2003-10-15 | 987,300 | 29.80 | 29.85 | 29.55 | 29.65 | 00:00:00 | | 2003-10-16 | 586,400 | 29.67 | 29.85 | 29.62 | 29.80 | 00:00:00 | | 2003-10-17 | 630,700 | 29.80 | 29.87 | 29.17 | 29.18 | 00:00:00 | | 2003-10-20 | 475,800 | 29.10 | 29.51 | 29.10 | 29.29 | 00:00:00 | | 2003-10-21 | 678,500 | 29.38 | 29.68 | 29.23 | 29.55 | 00:00:00 | | 2003-10-22 | 611,200 | 29.54 | 29.54 | 28.96 | 29.17 | 00:00:00 | | 2003-10-23 | 583,500 | 29.18 | 29.18 | 28.67 | 28.95 | 00:00:00 | | 2003-10-24 | 433,300 | 28.95 | 28.95 | 28.52 | 28.85 | 00:00:00 | | 2003-10-27 | 603,400 | 28.86 | 29.58 | 28.86 | 29.11 | 00:00:00 | | 2003-10-28 | 960,400 | 29.08 | 29.15 | 28.03 | 28.58 | 00:00:00 | | 2003-10-29 | 519,900 | 28.65 | 29.05 | 28.51 | 29.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
