$73.36 +0.39 (%) Equity Residential - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQR historical data

Date Open High Low Close Volume
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
11/4/201470.1170.3069.3369.911,767,869
11/3/201469.6870.3669.3270.312,202,932
10/31/201468.5869.5767.9769.563,161,701
10/30/201467.2667.9966.8267.972,270,076
10/29/201467.6568.3667.1767.752,662,905
10/28/201467.6967.8367.0267.462,411,009
10/27/201467.8468.1567.5067.841,840,338
10/24/201467.9468.2967.2567.741,678,732
10/23/201467.7668.3067.4368.072,303,536
10/22/201467.6367.9567.2367.511,978,282
10/21/201467.2667.5366.7567.511,947,523
10/20/201465.9267.2065.7967.191,934,331
10/17/201466.7066.7065.2965.902,990,553
10/16/201466.5166.9165.2766.283,237,231
10/15/201466.3567.4065.7167.034,291,468
10/14/201465.8167.4165.5666.724,567,519
10/13/201465.0965.9764.9365.562,920,293
10/10/201464.2865.6164.1565.113,352,057
10/9/201463.7164.6263.6664.102,538,385
10/8/201462.8263.8062.8163.573,202,576
10/7/201463.0763.2962.5862.611,496,841
10/6/201462.7163.4862.7163.042,035,406
10/3/201462.4662.8262.0362.611,871,590
10/2/201462.1262.5261.9062.222,201,489
10/1/201461.5862.1761.4762.033,198,026
9/30/201461.5661.8360.9261.582,426,153
9/29/201460.9861.5560.7061.541,442,262
9/26/201460.7161.4660.4461.401,597,904
9/25/201461.0361.2660.6960.801,921,983
9/24/201461.9662.4360.8360.863,373,526
9/23/201462.0862.7761.8962.093,133,257
9/22/201461.6862.3561.5862.073,196,384
9/19/201461.6461.9661.3261.946,185,018
9/18/201462.9262.9261.3461.402,269,094
9/17/201462.7162.9762.2362.292,353,489
9/16/201462.1262.8062.1162.512,374,927
9/15/201462.3762.9461.9262.092,141,343
9/12/201464.6964.6962.3362.643,324,409
9/11/201464.3564.8864.2864.692,421,322
9/10/201466.9366.9364.5264.603,964,068
9/9/201467.4067.5266.9767.151,563,522
9/8/201467.4267.9167.2867.652,142,331
9/5/201466.2467.2866.2467.261,657,358
9/4/201466.4366.7966.0166.401,458,451
9/3/201466.5566.6665.7566.531,526,882
9/2/201466.6366.6866.0666.301,363,070
8/29/201466.4466.6266.1466.472,211,192
8/28/201466.1566.4065.8366.191,049,323
8/27/201466.2266.6566.0166.19773,998
8/26/201466.5766.6466.1666.22850,759
8/25/201466.7366.7365.8366.271,063,314
8/22/201466.9767.1766.2066.431,063,226
8/21/201467.1467.4366.9367.101,196,374
8/20/201466.8067.3166.3067.091,069,306
8/19/201466.8266.9066.2466.81801,320
8/18/201466.1266.8165.9366.791,318,713
8/15/201465.8765.9765.2265.682,729,870
8/14/201466.1166.1165.6465.77937,555
8/13/201465.1866.1065.1265.921,108,502
8/12/201465.0665.3964.8764.901,092,709
8/11/201465.0065.5464.9165.161,118,637
8/8/201464.8365.1364.2865.021,368,886
8/7/201464.9064.9064.3564.541,265,131
8/6/201464.6764.6864.0864.511,659,993
8/5/201464.7365.0064.0264.361,415,212
8/4/201464.3365.3463.8465.111,567,185
8/1/201464.4365.0164.1164.132,478,089
7/31/201466.0466.2464.6364.653,608,029
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center