$78.07 +0.21 (%) Equity Residential - NYSE

Apr. 1, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQR historical data

Date Open High Low Close Volume
3/31/201578.8679.0277.8577.863,194,271
3/30/201578.7879.2178.3078.904,372,956
3/27/201578.4579.2078.0178.451,861,417
3/26/201579.0179.3378.2878.502,742,787
3/25/201580.7681.1978.6378.812,605,798
3/24/201581.2781.7980.8080.832,217,597
3/23/201581.8882.5381.4081.461,295,890
3/20/201579.7181.9779.6481.733,097,571
3/19/201579.6280.6179.4479.731,574,800
3/18/201578.6780.7478.1380.411,926,098
3/17/201578.6678.9177.9878.621,649,194
3/16/201577.3678.9777.2578.901,480,308
3/13/201577.3677.7176.6477.021,503,405
3/12/201576.2877.3276.0577.132,554,502
3/11/201575.8676.2075.6575.761,033,197
3/10/201575.7876.5975.4975.951,547,713
3/9/201575.5776.2375.4175.811,017,259
3/6/201575.9776.2974.8275.031,904,984
3/5/201577.7178.3677.3177.331,670,400
3/4/201577.2977.4576.5376.841,139,661
3/3/201577.3777.6176.7877.261,583,455
3/2/201577.2878.2477.0877.581,735,765
2/27/201577.0577.3476.5377.032,717,801
2/26/201577.8577.9676.8076.841,994,824
2/25/201578.0179.2077.6977.702,130,917
2/24/201579.6579.6577.7477.982,011,255
2/23/201579.0179.9778.7179.952,038,824
2/20/201577.7178.7477.2978.651,835,806
2/19/201579.7979.8177.3577.581,672,279
2/18/201579.0480.0978.5879.991,674,654
2/17/201578.4279.3978.3879.012,024,515
2/13/201579.7279.7678.3578.751,884,956
2/12/201578.0880.0877.9779.861,950,674
2/11/201577.8578.4177.2977.972,092,617
2/10/201578.2578.5677.2177.703,667,034
2/9/201578.2178.4977.7977.871,346,679
2/6/201579.8880.0077.7678.122,992,413
2/5/201579.0280.5278.9880.272,177,743
2/4/201580.4580.4677.6478.942,702,182
2/3/201577.1377.9976.4277.992,193,612
2/2/201577.7277.7875.9577.102,397,703
1/30/201578.9779.2777.5477.612,333,060
1/29/201579.3579.8078.6479.341,768,605
1/28/201580.7781.0379.5879.631,641,685
1/27/201579.9080.6379.8080.241,373,438
1/26/201579.6780.2879.2780.101,792,807
1/23/201579.5880.1078.9979.802,127,956
1/22/201577.7879.3277.7079.311,805,056
1/21/201577.5377.9276.7777.732,149,673
1/20/201579.9480.0877.4577.983,457,183
1/16/201578.6879.6278.2279.392,204,285
1/15/201578.4278.6877.7978.531,388,031
1/14/201576.6778.1976.6778.081,460,900
1/13/201577.9778.0376.7977.092,071,558
1/12/201577.2778.0577.1677.891,803,308
1/9/201576.4777.3675.9677.001,909,726
1/8/201575.7676.4875.0176.432,122,400
1/7/201574.7875.8274.5675.581,719,631
1/6/201574.3174.9874.1174.482,043,199
1/5/201573.2474.3272.9474.061,800,293
1/2/201572.2873.6972.0673.411,408,947
12/31/201473.0573.4571.7871.841,472,479
12/30/201473.6173.9572.6772.891,301,468
12/29/201473.5174.2373.2373.741,058,667
12/26/201473.2273.8973.2273.59696,067
12/24/201473.6974.1673.1273.22661,490
12/23/201474.2974.7273.4573.721,737,292
12/22/201473.5074.6073.1474.551,940,964
12/19/201473.2873.9872.7573.363,722,320
12/18/201472.5872.9872.2172.971,346,054
12/17/201470.6372.6170.3472.272,409,025
12/16/201470.7370.9569.7870.381,575,200
12/15/201471.1071.3970.1370.351,443,597
12/12/201472.0972.2671.0671.081,824,042
12/11/201472.9072.9572.1572.281,411,766
12/10/201472.1672.9771.9772.471,825,952
12/9/201471.3272.5171.1772.231,066,946
12/8/201470.5871.7470.5171.571,576,600
12/5/201470.8170.9469.9870.292,095,988
12/4/201470.9771.4470.7571.291,260,990
12/3/201471.0471.2170.6570.971,054,235
12/2/201470.7771.2570.2371.092,648,012
12/1/201470.9371.4770.5770.641,761,684
11/28/201470.8771.9270.6570.841,700,074
11/26/201470.2071.1670.0471.041,164,175
11/25/201470.2070.3569.9270.041,727,638
11/24/201470.2070.8069.8670.061,748,528
11/21/201469.9270.3669.6870.311,843,906
11/20/201469.2369.5968.9469.561,121,962
11/19/201469.9070.1569.2169.231,405,093
11/18/201469.5070.3769.2570.181,942,989
11/17/201469.0469.9569.0469.701,586,313
11/14/201470.0970.1869.0469.261,068,186
11/13/201469.5070.2569.2869.981,590,809
11/12/201469.8070.0169.1069.311,846,367
11/11/201470.6670.6669.6769.961,603,582
11/10/201468.9970.4668.9970.462,287,544
11/7/201469.4869.7669.0269.292,021,394
11/6/201470.0670.4269.3069.491,835,079
11/5/201470.0670.3069.2470.062,132,383
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center