$68.07 -0.87 (%) Equity Residential - New York Stock Exchange, Inc.

Apr. 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
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
2/5/201675.9476.1573.3173.592,222,845
2/4/201675.2776.9374.4876.272,278,179
2/3/201675.8075.9273.4075.683,100,417
2/2/201677.0077.2274.7975.602,787,582
2/1/201676.1977.8075.7976.732,142,982
1/29/201676.6377.2374.9377.093,139,556
1/28/201678.1278.3875.6775.792,732,023
1/27/201679.6579.6577.6178.271,638,300
1/26/201678.3579.9078.1079.741,744,301
1/25/201677.6179.2077.1578.201,843,092
1/22/201677.3778.0576.7777.721,926,981
1/21/201676.7877.4276.0476.441,654,243
1/20/201678.4378.6775.4176.402,210,601
1/19/201678.6779.7278.3279.181,647,374
1/15/201677.1478.8176.6478.582,136,006
1/14/201679.3379.9378.4978.572,233,624
1/13/201680.0981.0779.0879.171,560,969
1/12/201680.8680.9679.5079.942,004,053
1/11/201679.1580.1578.8279.781,786,183
1/8/201681.0681.1378.6978.821,481,225
1/7/201679.5680.9579.5680.481,675,596
1/6/201680.7681.5080.3180.731,407,067
1/5/201680.1581.7680.0081.501,379,146
1/4/201680.7980.8779.2179.901,727,860
12/31/201581.7682.3981.5581.591,577,202
12/30/201581.9782.2581.5081.891,068,430
12/29/201581.7282.0081.1581.971,000,021
12/28/201580.6681.2980.3481.19781,971
12/24/201580.7981.1980.1480.87505,606
12/23/201579.6580.9079.6280.761,065,635
12/22/201580.7081.2679.7980.031,858,387
12/21/201580.6780.9379.6880.081,594,851
12/18/201579.9380.7579.8979.903,463,614
12/17/201580.7180.8980.1280.582,874,008
12/16/201579.6781.0979.4180.831,704,093
12/15/201578.7779.9478.5879.321,233,036
12/14/201577.2978.2877.0078.191,639,396
12/11/201576.8278.3076.6677.552,013,476
12/10/201577.5578.0076.9877.212,031,632
12/9/201578.1278.6877.1977.571,316,371
12/8/201579.1079.6878.5378.651,430,036
12/7/201579.7480.0078.8479.111,204,702
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center