Equity Residential $66.39

down 0.00


30/7/2014 04:00 PM  |  NYSE : EQR  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQR historical data

Date Open High Low Close Volume
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
4/28/201458.8659.5858.7359.501,764,526
4/25/201458.5458.7658.3858.661,354,546
4/24/201457.8358.5657.6658.541,243,282
4/23/201458.1458.2157.6257.851,811,565
4/22/201458.2058.2057.5558.131,573,996
4/21/201457.5458.2557.3458.243,147,048
4/17/201458.1858.2957.1957.503,247,516
4/16/201458.4358.8057.7358.433,333,911
4/15/201457.9958.4557.8158.012,609,040
4/14/201458.1858.4057.5958.082,024,598
4/11/201458.5559.1557.6157.733,851,473
4/10/201460.0360.3458.9959.171,781,928
4/9/201460.1560.3459.6660.031,828,393
4/8/201459.4260.1059.3560.051,823,293
4/7/201459.2860.2159.1359.712,048,555
4/4/201458.9959.4058.5859.161,343,314
4/3/201459.2259.4058.3258.641,964,583
4/2/201458.4259.3458.2059.222,168,379
4/1/201458.1558.5857.6858.561,922,258
3/31/201457.6658.3557.2357.992,426,081
3/28/201457.3357.7457.1357.391,039,190
3/27/201457.0557.3556.6857.191,137,358
3/26/201457.8857.9857.1357.131,562,576
3/25/201457.1157.9557.1157.831,382,191
3/24/201457.3557.3756.5656.891,772,095
3/21/201457.4057.8057.1057.191,971,561
3/20/201456.7757.2256.5157.221,519,388
3/19/201458.3258.7257.1157.281,848,091
3/18/201458.3358.4858.0458.41899,480
3/17/201458.3258.6858.1058.37920,837
3/14/201457.9058.5757.9058.071,233,882
3/13/201458.6258.7957.8257.901,938,715
3/12/201457.9258.6357.8958.631,625,366
3/11/201457.7458.2057.6958.071,227,560
3/10/201458.2258.2957.5057.731,643,223
Trading Center