$61.40 -0.89 (%) Equity Residential - NYSE

Sep. 18, 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
9/18/201462.9262.9261.3461.402,269,094
9/17/201462.7162.9762.2362.292,353,489
9/16/201462.1262.8062.1162.512,369,421
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
7/30/201465.3666.7765.0966.392,217,052
7/29/201465.9565.9565.1965.401,028,496
7/28/201464.6165.8764.6165.651,148,289
7/25/201465.6265.6564.8164.841,571,690
7/24/201465.4065.8765.3165.841,749,280
7/23/201465.0765.3865.0265.32877,967
7/22/201464.9565.3764.7965.191,055,009
7/21/201464.8064.9264.4564.70857,872
7/18/201464.4064.9964.3064.801,320,416
7/17/201464.5464.9764.4364.50974,718
7/16/201464.7264.9364.4464.88924,145
7/15/201464.3164.6964.1264.631,527,619
7/14/201464.2264.4463.9064.271,274,676
7/11/201463.9064.2163.6064.191,105,371
7/10/201463.1764.1063.0763.803,383,646
7/9/201463.6563.7763.1363.592,147,078
7/8/201463.3763.8863.1763.512,663,066
7/7/201463.1463.3963.0163.191,426,356
7/3/201463.3863.4262.7563.19786,421
7/2/201463.3463.4762.9363.45822,962
7/1/201463.2163.5462.8663.311,389,943
6/30/201463.3363.5262.6363.002,018,174
6/27/201462.7563.5462.7563.531,439,788
6/26/201463.1663.1662.6262.961,731,171
6/25/201462.2463.0562.2463.011,783,735
6/24/201461.9262.4761.9062.291,554,403
6/23/201461.9462.2961.9261.961,588,655
6/20/201461.9562.1961.7462.082,714,529
6/19/201461.5461.9661.2161.941,846,864
6/18/201461.2361.9860.6661.811,694,626
6/17/201461.1461.4960.9461.321,061,345
6/16/201461.5961.8061.0861.311,366,077
6/13/201461.3961.9260.6961.761,283,631
6/12/201461.1061.2960.5261.251,145,036
6/11/201461.0061.5860.7761.271,002,027
6/10/201461.5761.8260.8861.081,284,266
6/9/201462.5362.7461.5061.721,413,902
6/6/201463.2463.2562.4362.651,069,726
6/5/201462.1963.2361.9063.181,279,961
6/4/201462.0662.2761.8862.13854,763
6/3/201462.0462.4261.8762.201,029,555
6/2/201461.8162.3961.6462.111,144,194
5/30/201461.6361.9261.4861.801,823,297
5/29/201461.1761.6761.0761.581,263,359
5/28/201461.3261.4060.6961.191,491,834
5/27/201461.1361.5261.0461.421,419,777
5/23/201460.8361.0060.5460.981,209,030
5/22/201461.0861.2160.5660.641,300,165
5/21/201461.4761.7160.9361.041,013,878
5/20/201461.7661.8661.0961.411,188,056
5/19/201461.8162.0261.4461.631,126,746
5/16/201461.3861.9461.3761.851,531,649
5/15/201461.6161.7561.0461.471,409,416
5/14/201461.7461.8961.2261.601,436,528
5/13/201461.9262.5761.4861.711,651,982
5/12/201461.9462.3561.6762.301,278,236
5/9/201461.8962.0561.4761.791,049,461
5/8/201461.4362.0561.4361.721,208,937
5/7/201461.1061.9060.7561.541,575,428
5/6/201460.5761.0560.3060.922,445,554
5/5/201459.9960.8059.9360.792,001,931
5/2/201459.4160.2259.3060.211,721,027
5/1/201458.0059.6458.0059.591,755,167
4/30/201459.2759.4658.7859.441,317,991
4/29/201459.7259.7259.2259.321,325,126
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center