$74.20 +1.26 (%) Equity Residential - NYSE

Jul. 7, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQR historical data

Date Open High Low Close Volume
7/6/201572.2372.9572.2372.941,836,701
7/2/201572.1773.0371.8572.592,759,993
7/1/201570.5071.6570.0471.641,936,854
6/30/201571.1271.1269.9470.171,812,390
6/29/201571.2671.8070.0570.121,969,831
6/26/201570.5071.5970.1871.201,803,613
6/25/201571.3771.6670.6370.651,441,602
6/24/201571.3471.7471.1871.351,751,933
6/23/201572.8973.0071.5971.812,151,140
6/22/201574.2674.4072.8972.961,878,825
6/19/201574.7675.0274.0574.072,473,619
6/18/201573.5275.5173.5274.772,738,276
6/17/201572.8073.7672.0273.671,881,359
6/16/201571.6172.7971.2572.652,016,063
6/15/201571.4171.6470.9571.521,660,878
6/12/201571.6271.9671.3271.551,133,039
6/11/201571.3472.0671.3271.591,716,186
6/10/201570.4071.3370.0570.891,895,521
6/9/201570.9871.2970.4770.741,432,946
6/8/201571.5471.6970.9571.142,785,291
6/5/201571.2072.4270.7171.492,034,000
6/4/201571.7272.2571.4871.891,451,795
6/3/201573.7974.1771.6271.912,297,410
6/2/201574.6974.7973.4673.791,140,091
6/1/201574.6475.2873.9375.021,311,209
5/29/201575.0275.1774.1874.322,989,426
5/28/201575.0275.3774.4874.891,158,691
5/27/201574.1475.2773.7675.081,615,279
5/26/201574.4174.5373.6673.95997,912
5/22/201574.3275.1173.9674.62921,772
5/21/201574.9275.0574.2474.54976,715
5/20/201574.5075.3574.3674.841,392,910
5/19/201574.5775.2774.1274.621,065,956
5/18/201574.8975.2774.6874.801,125,384
5/15/201575.1975.4475.0275.181,973,874
5/14/201573.7374.9873.5374.94986,147
5/13/201574.0874.9673.2173.401,565,805
5/12/201572.9174.3972.6873.811,444,680
5/11/201574.6475.0573.2773.371,476,751
5/8/201575.5175.7974.7374.841,512,758
5/7/201572.6574.5072.6574.181,491,986
5/6/201573.1173.2472.0272.462,342,440
5/5/201574.9674.9672.8773.031,525,293
5/4/201575.1475.9574.9775.201,267,355
5/1/201574.1275.4773.8674.771,601,868
4/30/201574.9575.5273.3373.862,344,836
4/29/201575.7676.5574.7675.421,894,684
4/28/201576.4276.8075.8176.531,754,739
4/27/201576.6977.2876.4576.691,396,963
4/24/201576.4977.2276.3276.55835,477
4/23/201576.0676.7176.0376.49946,377
4/22/201576.0076.8275.8776.252,104,852
4/21/201575.5376.2375.3975.771,668,273
4/20/201575.4075.7175.0175.271,112,665
4/17/201575.5275.8274.9675.321,303,286
4/16/201575.3276.0874.8375.771,010,026
4/15/201576.0776.1875.1775.311,247,918
4/14/201576.0876.1875.5176.101,394,505
4/13/201575.3875.9675.3275.321,185,774
4/10/201576.0676.6575.3975.621,331,300
4/9/201577.8677.8875.7175.871,453,837
4/8/201577.8078.4377.7278.042,341,964
4/7/201578.9779.1677.7077.701,632,425
4/6/201578.6179.2378.4079.081,045,799
4/2/201577.6878.6577.5178.311,461,666
4/1/201577.9478.1977.2577.561,849,644
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!