TR4DER - Equity Residentia [EQR] Historical Prices

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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	519,900	28.65	29.05	28.51	29.02	00:00:00
2003-10-30	517,300	29.04	29.38	29.04	29.38	00:00:00
2003-10-31	578,000	29.38	29.62	29.07	29.25	00:00:00
2003-11-03	727,200	29.25	29.62	29.25	29.58	00:00:00
2003-11-04	1,179,100	29.58	29.70	28.85	29.16	00:00:00
2003-11-05	1,063,700	29.16	29.16	28.30	28.73	00:00:00
2003-11-06	926,500	28.73	29.03	28.47	28.95	00:00:00
2003-11-07	717,400	28.90	29.27	28.65	28.95	00:00:00
2003-11-10	759,000	28.90	28.98	28.68	28.80	00:00:00
2003-11-11	471,800	28.78	28.85	28.50	28.60	00:00:00
2003-11-12	797,600	28.70	28.93	28.54	28.93	00:00:00
2003-11-13	405,300	28.93	28.94	28.69	28.85	00:00:00
2003-11-14	443,500	28.77	29.25	28.77	29.11	00:00:00
2003-11-17	708,400	29.11	29.11	28.85	28.95	00:00:00
2003-11-18	824,700	29.10	29.20	28.91	29.12	00:00:00
2003-11-19	1,025,100	29.15	29.22	28.99	29.01	00:00:00
2003-11-20	773,000	29.01	29.02	28.50	28.71	00:00:00
2003-11-21	1,345,100	29.00	29.01	28.54	28.61	00:00:00
2003-11-24	715,100	28.75	28.88	28.57	28.83	00:00:00
2003-11-25	1,353,000	29.00	29.46	28.99	29.37	00:00:00
2003-11-26	603,500	29.62	29.64	29.27	29.50	00:00:00
2003-11-28	172,100	29.58	29.65	29.36	29.36	00:00:00
2003-12-01	811,000	29.45	29.67	29.45	29.60	00:00:00
2003-12-02	1,210,300	29.65	29.80	29.50	29.69	00:00:00
2003-12-03	647,900	29.70	29.80	29.52	29.54	00:00:00
2003-12-04	890,100	29.60	29.60	29.22	29.30	00:00:00
2003-12-05	996,000	29.30	29.36	29.20	29.24	00:00:00
2003-12-08	599,700	29.25	29.33	29.22	29.26	00:00:00
2003-12-09	640,300	29.33	29.56	29.27	29.42	00:00:00
2003-12-10	542,100	29.48	29.53	29.30	29.32	00:00:00
2003-12-11	1,158,000	29.33	29.62	29.33	29.55	00:00:00
2003-12-12	1,086,200	29.65	29.88	29.59	29.80	00:00:00
2003-12-15	852,200	30.00	30.00	29.60	29.60	00:00:00
2003-12-16	1,698,100	29.72	29.98	29.56	29.95	00:00:00
2003-12-17	922,000	29.52	29.60	29.36	29.50	00:00:00
2003-12-18	767,600	29.48	29.65	29.34	29.44	00:00:00
2003-12-19	948,300	29.34	29.46	29.32	29.37	00:00:00
2003-12-22	752,300	29.37	29.44	29.26	29.35	00:00:00
2003-12-23	672,400	29.28	29.50	29.25	29.32	00:00:00
2003-12-24	548,100	29.31	29.52	29.31	29.48	00:00:00
2003-12-26	218,700	29.51	29.61	29.32	29.40	00:00:00
2003-12-29	677,000	29.56	29.70	29.26	29.60	00:00:00
2003-12-30	875,600	29.60	29.85	29.54	29.65	00:00:00
2003-12-31	1,024,800	29.68	29.88	29.49	29.51	00:00:00
2004-01-02	1,085,400	29.51	29.68	29.34	29.53	00:00:00
2004-01-05	1,327,700	29.70	29.90	29.40	29.52	00:00:00
2004-01-06	782,600	29.52	29.68	29.39	29.63	00:00:00
2004-01-07	1,089,600	29.72	29.75	29.31	29.40	00:00:00
2004-01-08	2,202,800	29.48	29.53	29.22	29.49	00:00:00
2004-01-09	1,585,200	29.51	29.51	29.30	29.40	00:00:00
2004-01-12	811,500	29.40	29.48	29.15	29.25	00:00:00
2004-01-13	1,672,900	29.40	29.50	28.75	28.93	00:00:00
2004-01-14	912,300	28.83	29.10	28.83	29.07	00:00:00
2004-01-15	686,400	29.13	29.18	28.84	29.15	00:00:00
2004-01-16	671,300	29.30	29.30	28.76	28.76	00:00:00
2004-01-20	898,300	28.75	28.91	28.45	28.49	00:00:00
2004-01-21	750,900	28.37	28.50	28.35	28.45	00:00:00
2004-01-22	1,346,300	28.45	29.24	28.31	28.44	00:00:00
2004-01-23	894,200	28.97	28.99	28.71	28.98	00:00:00
2004-01-26	859,300	28.98	29.09	28.78	29.07	00:00:00
2004-01-27	1,010,800	29.15	29.37	29.10	29.25	00:00:00
2004-01-28	1,141,000	29.25	29.60	29.20	29.33	00:00:00
2004-01-29	802,800	29.33	29.62	29.20	29.55	00:00:00
2004-01-30	1,325,900	29.55	29.55	29.02	29.10	00:00:00
2004-02-02	911,500	29.20	29.44	29.12	29.35	00:00:00
2004-02-03	965,200	29.38	29.66	29.05	29.09	00:00:00
2004-02-04	901,200	29.09	29.09	28.40	28.44	00:00:00
2004-02-05	892,200	28.44	28.95	28.44	28.80	00:00:00
2004-02-06	920,400	28.86	29.40	28.65	29.34	00:00:00
2004-02-09	1,393,200	29.25	29.28	28.90	29.26	00:00:00
2004-02-10	998,600	29.26	29.62	29.24	29.55	00:00:00
2004-02-11	1,579,800	29.54	29.74	29.37	29.70	00:00:00
2004-02-12	735,100	29.70	29.70	29.32	29.41	00:00:00
2004-02-13	1,155,100	29.41	29.49	28.87	28.97	00:00:00
2004-02-17	630,700	29.17	29.35	29.03	29.17	00:00:00
2004-02-18	694,400	29.37	29.44	29.10	29.15	00:00:00
2004-02-19	934,900	29.31	29.34	29.00	29.30	00:00:00
2004-02-20	990,000	29.49	29.49	29.10	29.23	00:00:00
2004-02-23	633,200	29.31	29.50	29.15	29.29	00:00:00
2004-02-24	1,235,200	28.95	29.31	28.92	29.29	00:00:00
2004-02-25	1,911,100	29.27	29.54	29.27	29.50	00:00:00
2004-02-26	1,716,600	29.65	29.79	29.60	29.72	00:00:00
2004-02-27	940,300	29.79	29.87	29.67	29.75	00:00:00
2004-03-01	1,791,600	29.90	30.25	29.86	30.19	00:00:00
2004-03-02	1,067,900	30.20	30.52	30.15	30.52	00:00:00
2004-03-03	1,883,200	30.50	31.07	30.36	30.84	00:00:00
2004-03-04	1,123,400	30.80	30.80	30.48	30.60	00:00:00
2004-03-05	1,173,100	30.50	30.87	30.50	30.72	00:00:00
2004-03-08	940,300	30.72	30.85	30.51	30.74	00:00:00
2004-03-09	880,700	30.73	30.84	30.67	30.84	00:00:00
2004-03-10	1,713,200	30.78	31.10	30.40	30.46	00:00:00
2004-03-11	1,048,700	30.46	30.46	29.60	29.62	00:00:00
2004-03-12	749,000	29.75	29.94	29.66	29.85	00:00:00
2004-03-15	660,600	29.86	30.05	29.55	29.84	00:00:00
2004-03-16	921,300	29.90	30.07	29.79	29.99	00:00:00
2004-03-17	1,894,500	29.65	30.32	29.56	30.32	00:00:00
2004-03-18	1,326,400	30.30	30.30	29.96	30.03	00:00:00
2004-03-19	987,000	30.02	30.38	30.00	30.19	00:00:00
2004-03-22	1,096,700	29.75	30.09	29.70	30.00	00:00:00
2004-03-23	866,100	30.02	30.10	29.85	30.05	00:00:00
2004-03-24	1,066,000	30.02	30.19	29.65	29.74	00:00:00
2004-03-25	1,066,600	29.85	29.96	29.81	29.92	00:00:00
2004-03-26	1,040,000	29.99	29.99	29.25	29.25	00:00:00
2004-03-29	766,400	29.30	29.64	29.05	29.50	00:00:00
2004-03-30	717,100	29.55	29.61	29.36	29.61	00:00:00
2004-03-31	1,017,300	29.60	29.85	29.39	29.85	00:00:00
2004-04-01	1,273,200	29.99	30.21	29.87	30.21	00:00:00
2004-04-02	2,173,900	30.46	31.11	30.24	30.87	00:00:00
2004-04-05	2,992,600	30.85	30.86	29.53	29.53	00:00:00
2004-04-06	2,301,400	29.50	29.60	28.75	28.96	00:00:00
2004-04-07	2,749,900	28.91	29.70	28.55	29.03	00:00:00
2004-04-08	1,059,300	29.04	29.24	28.61	28.65	00:00:00
2004-04-12	2,326,000	28.63	28.64	26.65	27.76	00:00:00
2004-04-13	2,072,900	27.95	28.39	26.84	27.51	00:00:00
2004-04-14	1,852,300	27.25	28.11	27.00	27.42	00:00:00
2004-04-15	1,154,300	27.35	28.04	27.30	28.04	00:00:00
2004-04-16	1,205,300	28.04	28.28	27.85	28.00	00:00:00
2004-04-19	934,800	27.65	28.27	27.35	28.12	00:00:00
2004-04-20	1,194,500	28.20	28.20	27.29	27.29	00:00:00
2004-04-21	1,002,500	27.15	27.69	27.01	27.45	00:00:00
2004-04-22	1,191,900	27.30	28.21	27.03	27.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>