Equity Residential $57.50

down -0.93


17/4/2014 04:15 PM  |  NYSE : EQR  
Industries : Real Estate / Reit - Residential
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQR historical data

Date Open High Low Close Volume
4/16/201458.4358.8057.7358.433,333,910
4/15/201457.9958.4557.8158.012,609,040
4/14/201458.1858.4057.5958.082,024,600
4/11/201458.5559.1557.6157.733,851,470
4/10/201460.0360.3458.9959.171,781,930
4/9/201460.1560.3459.6660.031,828,390
4/8/201459.4260.1059.3560.051,823,290
4/7/201459.2860.2159.1359.712,048,560
4/4/201458.9959.4058.5859.161,343,310
4/3/201459.2259.4058.3258.641,964,580
4/2/201458.4259.3458.2059.222,168,380
4/1/201458.1558.5857.6858.561,922,260
3/31/201457.6658.3557.2357.992,426,080
3/28/201457.3357.7457.1357.391,039,190
3/27/201457.0557.3556.6857.191,137,360
3/26/201457.8857.9857.1357.131,562,580
3/25/201457.1157.9557.1157.831,382,190
3/24/201457.3557.3756.5656.891,772,100
3/21/201457.4057.8057.1057.191,971,560
3/20/201456.7757.2256.5157.221,519,390
3/19/201458.3258.7257.1157.281,848,090
3/18/201458.3358.4858.0458.41899,480
3/17/201458.3258.6858.1058.37920,837
3/14/201457.9058.5757.9058.071,233,880
3/13/201458.6258.7957.8257.901,938,720
3/12/201457.9258.6357.8958.631,625,370
3/11/201457.7458.2057.6958.071,227,560
3/10/201458.2258.2957.5057.731,643,220
3/7/201458.1758.3457.5258.251,842,790
3/6/201458.7258.7458.1558.362,023,370
3/5/201459.3559.4058.4858.752,074,280
3/4/201459.1159.4158.8959.402,001,510
3/3/201458.3658.8158.2058.521,969,470
2/28/201458.3758.7158.1458.472,544,850
2/27/201458.5558.8158.0058.361,184,250
2/26/201459.0659.0658.4358.571,551,060
2/25/201458.6959.0958.4258.791,594,800
2/24/201458.8159.1558.5558.552,066,810
2/21/201458.6959.0158.3458.711,424,270
2/20/201458.5258.8358.0058.732,025,030
2/19/201458.8559.3458.3658.492,622,300
2/18/201458.5059.0258.4759.002,255,460
2/14/201458.3258.7458.2058.581,845,810
2/13/201457.9658.8657.8658.303,557,220
2/12/201458.0458.2157.8258.212,510,650
2/11/201457.4658.2957.3858.031,986,010
2/10/201456.9057.6856.7757.602,247,140
2/7/201456.8057.1456.5656.872,195,140
2/6/201455.6756.5255.6556.483,198,950
2/5/201454.9955.9554.5655.783,253,880
2/4/201455.0255.5054.7555.383,303,500
2/3/201455.2355.2554.6154.803,092,050
1/31/201454.6855.6154.5255.383,483,560
1/30/201454.2055.2554.0055.142,690,400
1/29/201453.6154.1553.4653.953,138,310
1/28/201453.3253.9553.3053.862,243,320
1/27/201453.5754.0753.2053.364,027,270
1/24/201454.7454.7453.4953.702,714,780
1/23/201453.7153.8353.4853.772,306,330
1/22/201454.4454.8653.9553.982,342,840
1/21/201454.1354.5653.9454.422,155,780
1/17/201453.9454.0753.6253.841,794,140
1/16/201453.8854.0953.6953.891,680,070
1/15/201453.7653.9453.6053.781,925,960
1/14/201453.3353.8153.2553.491,816,210
1/13/201453.3253.6353.1153.221,917,430
1/10/201453.7153.8953.3153.572,115,260
1/9/201453.6153.6953.0253.442,154,100
1/8/201452.8053.4152.7153.412,038,840
1/7/201452.9653.1752.7752.931,180,190
1/6/201452.5453.1952.4352.841,561,990
1/3/201452.0752.6151.9152.431,300,210
1/2/201451.7452.3151.5551.991,520,620
12/31/201352.0252.3151.7251.871,676,380
12/30/201351.8252.2451.7652.061,265,610
12/27/201351.7851.9751.4751.841,290,310
12/26/201351.7952.0251.5751.761,750,710
12/24/201351.2551.6651.2051.51869,197
12/23/201352.0552.3151.6351.851,706,120
12/20/201351.7952.1251.6451.962,570,650
12/19/201352.4752.6451.6152.041,641,560
12/18/201351.7052.5150.8952.502,711,540
12/17/201351.7351.8951.3451.621,949,840
12/16/201352.2852.3951.8951.911,785,020
12/13/201352.3752.7251.8852.212,020,840
12/12/201352.9653.5052.4452.452,765,160
12/11/201353.9053.9853.0553.143,287,160
12/10/201353.4054.0553.2754.003,631,720
12/9/201352.9953.5152.9953.481,856,200
12/6/201352.9653.3252.5753.161,860,830
12/5/201352.9353.0952.2552.621,904,930
12/4/201351.5753.8351.4452.936,087,720
12/3/201351.4452.2051.3552.012,433,540
12/2/201351.3051.8451.2251.663,862,490
11/29/201352.1752.1751.2351.541,665,840
11/27/201350.9852.1050.9152.013,602,770
11/26/201350.6350.9450.0850.892,490,250
11/25/201351.2051.2050.3050.601,440,570
11/22/201350.9951.0150.6450.832,070,140
11/21/201350.6650.9950.4750.831,097,010
Trading Center