$68.01 +0.22 (%) Equity Residential - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQR historical data

Date Open High Low Close Volume
6/29/201668.0068.8867.5268.011,599,557
6/28/201666.4967.8066.2467.792,614,001
6/27/201664.8866.0464.6065.972,256,030
6/24/201665.0065.8564.4265.503,818,169
6/23/201666.4166.4265.8166.092,458,558
6/22/201666.2166.7865.7366.372,976,013
6/21/201666.0166.2365.7366.002,493,815
6/20/201666.5967.2765.8165.842,466,177
6/17/201665.9966.1165.1665.813,112,298
6/16/201665.3766.4365.1266.252,572,372
6/15/201664.6765.6064.4165.542,378,978
6/14/201664.3264.9064.0464.552,542,113
6/13/201664.5065.2964.1764.242,077,501
6/10/201664.0264.5663.5664.422,384,249
6/9/201664.1564.5863.9964.461,815,535
6/8/201663.6564.2863.1264.281,775,354
6/7/201663.8864.2963.6264.162,097,022
6/6/201664.9765.1363.1163.623,481,996
6/3/201667.0167.0164.7964.972,643,399
6/2/201666.8166.8765.6566.504,539,896
6/1/201667.8968.4365.8566.374,515,905
5/31/201668.8969.4268.3269.211,978,837
5/27/201668.8169.2768.3068.721,165,041
5/26/201668.7869.0968.3468.741,687,317
5/25/201668.1968.9367.5668.842,356,963
5/24/201668.0868.3567.6467.982,711,030
5/23/201667.6367.9567.1867.541,491,349
5/20/201667.2267.6166.8167.471,551,115
5/19/201667.0367.3166.5966.821,955,102
5/18/201668.3868.3966.9067.703,085,359
5/17/201669.7169.7167.9368.161,905,140
5/16/201669.0670.1869.0669.751,704,287
5/13/201669.6869.9169.0069.201,370,414
5/12/201669.9670.2369.0569.881,953,934
5/11/201672.2772.3469.7869.863,002,349
5/10/201672.1073.0571.4472.352,541,897
5/9/201671.2672.0771.1371.881,563,674
5/6/201670.6871.4369.9171.181,432,842
5/5/201670.2971.2370.0970.731,523,344
5/4/201668.6170.6668.5070.442,227,622
5/3/201668.8969.3068.7269.231,295,492
5/2/201668.7269.3568.1169.151,484,806
4/29/201668.5168.8967.4568.072,036,679
4/28/201668.2969.5267.8668.942,273,914
4/27/201667.6869.1066.8268.753,602,816
4/26/201671.3771.9470.0670.532,792,536
4/25/201670.4771.3670.1671.261,566,065
4/22/201670.0070.8869.9470.661,821,805
4/21/201670.1471.0769.5869.821,635,966
4/20/201671.8272.0069.9270.141,198,247
4/19/201671.5171.9571.1871.751,789,874
4/18/201670.9071.2770.3771.252,088,898
4/15/201669.3571.2869.0570.892,111,990
4/14/201670.3070.4368.9969.372,704,240
4/13/201672.7472.7570.4070.563,062,809
4/12/201672.3672.5171.8872.362,314,346
4/11/201673.3373.3372.2072.282,485,191
4/8/201674.2274.7173.7873.911,282,267
4/7/201674.3374.5673.6373.901,113,156
4/6/201673.8974.6473.7574.591,095,709
4/5/201674.2974.8273.9174.021,665,317
4/4/201675.2675.4974.2174.671,730,363
4/1/201674.7175.4374.4575.171,428,771
3/31/201674.9675.2774.4975.032,229,426
3/30/201674.8275.3074.4974.851,554,031
3/29/201673.6475.2273.6475.211,696,022
3/28/201672.5673.8772.5673.701,414,383
3/24/201672.1972.5571.7772.491,764,926
3/23/201672.8272.9372.3372.541,698,229
3/22/201672.4773.4172.3072.741,785,107
3/21/201674.1674.3372.8273.022,051,215
3/18/201674.7075.3974.2174.263,298,426
3/17/201673.4974.5673.1674.451,699,921
3/16/201672.5173.6072.1473.361,433,055
3/15/201672.5172.9072.0772.691,272,678
3/14/201672.7173.2072.1972.591,331,810
3/11/201671.9772.9870.7972.902,515,249
3/10/201672.3972.7270.7071.062,880,152
3/9/201671.0072.1170.8371.681,654,088
3/8/201671.7171.9370.8470.972,019,927
3/7/201670.9971.8370.6671.661,208,834
3/4/201670.9771.5270.4671.472,064,463
3/3/201670.0371.0069.7970.972,169,433
3/2/201668.5770.3568.5770.022,643,293
3/1/201667.1668.6766.6268.623,162,854
2/29/201674.6675.4174.2974.493,181,528
2/26/201674.4974.9073.5474.553,068,102
2/25/201673.8774.5573.5774.502,096,380
2/24/201673.5074.0672.1673.231,876,103
2/23/201674.8675.2373.5173.811,660,519
2/22/201673.6874.6273.6374.201,718,687
2/19/201672.9573.7472.4973.121,482,509
2/18/201672.3273.1971.8972.971,838,762
2/17/201672.3372.8872.1072.442,212,975
2/16/201672.0372.3171.1572.181,524,616
2/12/201671.6771.6770.6471.291,907,675
2/11/201670.7171.1369.8770.722,265,570
2/10/201671.8672.9571.4171.771,222,405
2/9/201671.9572.4471.2071.342,110,532
2/8/201673.2873.5970.9172.232,786,917
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center