$62.34 +0.55 (%) Equity Residential - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:10 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
12/6/201661.2362.1261.1161.794,399,888
12/5/201660.5261.1460.2861.093,081,424
12/2/201660.1560.9860.0060.502,080,268
12/1/201659.6060.2259.1159.702,997,082
11/30/201660.0460.7059.6460.013,672,355
11/29/201660.1260.9360.0560.492,596,625
11/28/201659.3460.6559.3359.982,226,362
11/25/201659.3059.7458.9459.43773,496
11/23/201659.7759.8858.4559.211,822,459
11/22/201659.0460.2458.6960.062,187,609
11/21/201659.0559.6758.7158.811,950,712
11/18/201659.1559.3958.2858.981,740,942
11/17/201659.8760.5558.8658.991,417,028
11/16/201659.1860.0958.9159.932,089,078
11/15/201661.2561.5058.6059.303,901,686
11/14/201660.1061.5759.0261.003,065,813
11/11/201660.0061.1059.8760.052,325,905
11/10/201661.4461.4459.2959.982,351,329
11/9/201661.4162.4360.2161.282,501,817
11/8/201661.6662.8261.3262.571,570,281
11/7/201662.3362.5561.2861.611,760,475
11/4/201661.5061.9561.0761.591,698,263
11/3/201660.8961.7360.7561.302,036,015
11/2/201661.0661.9860.7560.872,335,524
11/1/201661.6461.8260.5560.822,129,165
10/31/201660.5461.9460.3361.752,013,847
10/28/201659.9960.9459.8760.181,810,667
10/27/201660.9760.9759.5859.852,064,423
10/26/201661.4461.5660.0461.152,433,176
10/25/201660.0460.7359.8660.372,733,804
10/24/201661.3961.7760.5660.711,498,949
10/21/201660.5761.2460.4361.031,867,480
10/20/201661.1961.6260.8261.031,866,149
10/19/201661.0661.3860.8661.242,720,136
10/18/201661.9962.1860.9261.082,221,985
10/17/201662.2162.2161.3161.341,949,873
10/14/201661.2762.0260.8661.402,293,184
10/13/201660.8361.3460.5061.152,279,223
10/12/201660.6662.0160.5161.153,115,162
10/11/201660.8161.0360.4160.502,560,983
10/10/201660.8061.1160.6860.841,945,670
10/7/201661.6662.4860.6860.802,461,999
10/6/201661.0461.9760.2561.363,834,437
10/5/201662.5762.8661.0161.414,150,346
10/4/201663.4063.4062.1762.513,049,185
10/3/201664.0864.0863.0763.092,410,624
9/30/201664.9365.3364.1864.333,235,332
9/29/201665.1665.6564.4364.432,899,036
9/28/201664.7165.5964.6565.512,383,510
9/27/201664.8765.8664.2164.583,298,005
9/26/201664.1964.8764.1964.493,146,770
9/23/201664.1365.0763.7464.443,699,559
9/22/201663.0964.4062.9864.363,080,901
9/21/201665.3166.1964.4166.014,050,043
9/20/201665.4565.5665.1365.212,001,454
9/19/201664.5665.1864.3765.131,970,222
9/16/201664.0264.4663.5864.424,428,491
9/15/201663.5664.4863.1864.362,099,037
9/14/201664.4464.4463.0863.612,683,675
9/13/201663.2763.3562.5862.732,299,203
9/12/201662.5164.0262.3963.812,617,743
9/9/201663.7664.0962.4462.803,197,749
9/8/201665.3765.3764.2764.414,005,264
9/7/201665.0065.7764.4265.722,250,661
9/6/201664.6865.0264.0965.002,754,907
9/2/201664.6865.3664.0164.591,994,586
9/1/201664.9064.9664.2564.411,900,474
8/31/201664.6565.0764.4064.873,215,279
8/30/201665.0065.0564.1764.681,571,166
8/29/201664.6465.5664.5865.011,441,056
8/26/201665.6566.3664.1664.552,437,709
8/25/201664.7766.1764.4765.611,839,731
8/24/201664.7465.2264.2764.811,727,180
8/23/201665.6865.7365.0565.051,008,015
8/22/201665.5065.6764.7765.341,656,160
8/19/201665.3865.6064.6065.381,599,237
8/18/201666.0666.6165.3965.641,865,878
8/17/201666.1166.3365.0266.261,893,963
8/16/201666.2266.5565.8265.991,399,000
8/15/201666.4467.0066.3266.541,288,963
8/12/201666.4067.2066.0866.361,365,419
8/11/201667.3367.3865.9466.341,485,992
8/10/201668.5768.8066.9067.262,411,870
8/9/201668.3068.7367.9768.642,477,654
8/8/201667.3268.5567.0868.302,210,015
8/5/201666.5767.2366.1167.232,018,100
8/4/201666.0466.6566.0066.362,899,535
8/3/201666.8066.9365.6266.013,708,200
8/2/201668.2268.2266.9367.272,884,411
8/1/201667.9968.6767.9068.362,352,751
7/29/201666.8568.4266.7067.993,395,010
7/28/201665.7467.2665.4166.854,188,922
7/27/201666.3767.3265.3865.9611,465,796
7/26/201669.7069.9069.3769.821,890,059
7/25/201670.4870.7569.8470.161,665,066
7/22/201669.9670.5869.6470.322,021,338
7/21/201670.0070.1069.5269.951,954,039
7/20/201670.6370.7269.9670.091,626,345
7/19/201669.7070.7569.4570.711,808,527
7/18/201669.7369.9969.4369.821,418,430
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center