$67.51 +0.32 (%) Equity Residential - NYSE

Oct. 21, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center