$73.59 -2.68 (%) Equity Residential - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQR historical data

Date Open High Low Close Volume
2/5/201675.9476.1573.3173.592,222,845
2/4/201675.2776.9374.4876.272,278,179
2/3/201675.8075.9273.4075.683,100,417
2/2/201677.0077.2274.7975.602,787,582
2/1/201676.1977.8075.7976.732,142,982
1/29/201676.6377.2374.9377.093,139,556
1/28/201678.1278.3875.6775.792,732,023
1/27/201679.6579.6577.6178.271,638,300
1/26/201678.3579.9078.1079.741,744,301
1/25/201677.6179.2077.1578.201,843,092
1/22/201677.3778.0576.7777.721,926,981
1/21/201676.7877.4276.0476.441,654,243
1/20/201678.4378.6775.4176.402,210,601
1/19/201678.6779.7278.3279.181,647,374
1/15/201677.1478.8176.6478.582,136,006
1/14/201679.3379.9378.4978.572,233,624
1/13/201680.0981.0779.0879.171,560,969
1/12/201680.8680.9679.5079.942,004,053
1/11/201679.1580.1578.8279.781,786,183
1/8/201681.0681.1378.6978.821,481,225
1/7/201679.5680.9579.5680.481,675,596
1/6/201680.7681.5080.3180.731,407,067
1/5/201680.1581.7680.0081.501,379,146
1/4/201680.7980.8779.2179.901,727,860
12/31/201581.7682.3981.5581.591,577,202
12/30/201581.9782.2581.5081.891,068,430
12/29/201581.7282.0081.1581.971,000,021
12/28/201580.6681.2980.3481.19781,971
12/24/201580.7981.1980.1480.87505,606
12/23/201579.6580.9079.6280.761,065,635
12/22/201580.7081.2679.7980.031,858,387
12/21/201580.6780.9379.6880.081,594,851
12/18/201579.9380.7579.8979.903,463,614
12/17/201580.7180.8980.1280.582,874,008
12/16/201579.6781.0979.4180.831,704,093
12/15/201578.7779.9478.5879.321,233,036
12/14/201577.2978.2877.0078.191,639,396
12/11/201576.8278.3076.6677.552,013,476
12/10/201577.5578.0076.9877.212,031,632
12/9/201578.1278.6877.1977.571,316,371
12/8/201579.1079.6878.5378.651,430,036
12/7/201579.7480.0078.8479.111,204,702
12/4/201578.1679.9578.1479.661,646,104
12/3/201579.8879.9677.4777.631,978,263
12/2/201580.8381.4979.7879.931,765,111
12/1/201580.3081.1680.0081.131,460,088
11/30/201580.7581.6079.4379.823,296,874
11/27/201579.6881.0579.5080.65599,711
11/25/201579.2680.2679.0479.861,152,436
11/24/201579.1579.5678.1579.121,448,465
11/23/201579.9380.4879.3079.791,448,744
11/20/201579.5779.9879.3679.641,633,073
11/19/201578.9779.8278.7679.131,154,370
11/18/201578.8778.9777.5478.731,458,072
11/17/201578.5879.3078.1378.65949,079
11/16/201577.4078.2977.0778.291,351,686
11/13/201578.0678.1977.2777.291,244,239
11/12/201578.1078.6577.6477.701,309,015
11/11/201577.6578.8877.5678.391,417,120
11/10/201576.3578.0976.3577.571,754,086
11/9/201576.1376.6775.3776.201,716,088
11/6/201577.9778.2876.1276.901,432,880
11/5/201578.9779.2178.2979.161,180,812
11/4/201579.5779.8078.7779.141,502,647
11/3/201579.6679.8778.6279.462,058,292
11/2/201577.1680.1177.0980.112,417,481
10/30/201577.9778.3977.0377.322,660,822
10/29/201578.5078.8777.6878.143,008,146
10/28/201579.6980.0677.2978.912,066,053
10/27/201580.6081.2579.3679.642,584,361
10/26/201581.3381.8279.6580.942,055,024
10/23/201579.6480.0078.7279.471,525,294
10/22/201579.8680.1379.0479.721,919,029
10/21/201579.9180.2579.3079.451,218,711
10/20/201580.1080.9779.0479.501,830,964
10/19/201578.6980.1878.4980.131,479,662
10/16/201578.5579.2178.4078.741,731,217
10/15/201576.5478.2676.5478.231,613,682
10/14/201577.4277.5076.2076.391,238,673
10/13/201577.8478.1776.8177.201,057,557
10/12/201577.7078.3977.4678.13873,393
10/9/201577.1577.5876.8177.491,071,346
10/8/201576.9177.4676.0677.351,228,545
10/7/201575.8876.7575.5176.721,656,252
10/6/201576.3876.7975.5175.671,620,518
10/5/201576.2776.5575.4276.421,522,414
10/2/201575.0676.0974.6276.081,156,134
10/1/201575.5275.5974.3875.271,378,376
9/30/201574.0175.3473.7775.122,850,082
9/29/201571.4673.7671.3573.552,044,968
9/28/201572.5472.6770.8871.331,800,802
9/25/201572.4973.3071.8872.871,644,866
9/24/201572.5973.1671.7272.271,864,885
9/23/201572.5473.2372.1172.861,430,534
9/22/201572.6572.9672.2172.521,536,014
9/21/201572.2273.3772.1073.141,366,666
9/18/201571.4873.4471.4172.112,933,345
9/17/201571.9073.9871.3872.611,439,162
9/16/201571.8372.5971.5672.361,450,048
9/15/201570.9571.8870.1971.821,258,179
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center