Equity Residential (NY: EQR )

77.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.46 11.73 11.44 11.72 1,884,635 +0.27(+2.34%)
Jan 30, 2003 11.55 11.63 11.45 11.45 1,419,159 -0.07(-0.58%)
Jan 29, 2003 11.35 11.52 11.29 11.52 2,688,165 +0.17(+1.52%)
Jan 28, 2003 11.44 11.56 11.22 11.35 4,234,122 -0.03(-0.25%)
Jan 27, 2003 11.38 11.53 11.35 11.37 1,546,164 -0.01(-0.08%)
Jan 24, 2003 11.60 11.62 11.36 11.38 1,451,901 -0.24(-2.10%)
Jan 23, 2003 11.58 11.71 11.57 11.63 2,787,017 +0.14(+1.25%)
Jan 22, 2003 11.50 11.57 11.44 11.48 1,903,404 -0.02(-0.17%)
Jan 21, 2003 11.60 11.61 11.48 11.50 2,098,604 -0.04(-0.37%)
Jan 17, 2003 11.77 11.77 11.52 11.55 2,689,625 -0.22(-1.87%)
Jan 16, 2003 11.94 11.97 11.77 11.77 1,347,211 -0.17(-1.45%)
Jan 15, 2003 12.01 12.04 11.90 11.94 2,021,025 -0.10(-0.80%)
Jan 14, 2003 12.09 12.11 11.97 12.04 2,289,216 -0.06(-0.51%)
Jan 13, 2003 12.30 12.32 12.08 12.10 1,612,899 -0.15(-1.21%)
Jan 10, 2003 12.27 12.32 12.21 12.25 1,901,736 -0.05(-0.39%)
Jan 09, 2003 12.16 12.35 12.16 12.29 2,305,899 +0.11(+0.91%)
Jan 08, 2003 12.13 12.29 12.13 12.18 2,308,193 -0.04(-0.35%)
Jan 07, 2003 12.30 12.35 12.15 12.23 2,442,915 -0.20(-1.58%)
Jan 06, 2003 12.22 12.46 12.21 12.42 2,638,948 +0.21(+1.73%)
Jan 03, 2003 11.99 12.23 11.97 12.21 1,873,374 +0.20(+1.64%)
Jan 02, 2003 11.84 12.02 11.81 12.02 1,753,668 +0.23(+1.95%)
Dec 31, 2002 11.80 11.98 11.77 11.79 2,273,783 -0.03(-0.28%)
Dec 30, 2002 11.70 11.84 11.70 11.82 2,169,719 +0.12(+1.02%)
Dec 27, 2002 11.70 11.82 11.66 11.70 1,721,343 -0.05(-0.41%)
Dec 26, 2002 11.70 11.86 11.70 11.75 1,768,475 +0.05(+0.41%)
Dec 24, 2002 11.65 11.70 11.60 11.70 1,619,364 +0.03(+0.25%)
Dec 23, 2002 11.53 11.67 11.53 11.67 3,318,393 +0.15(+1.29%)
Dec 20, 2002 11.41 11.56 11.39 11.52 5,774,447 +0.08(+0.67%)
Dec 19, 2002 11.51 11.58 11.40 11.45 2,656,675 -0.13(-1.16%)
Dec 18, 2002 11.71 11.74 11.51 11.58 5,144,845 -0.29(-2.43%)
Dec 17, 2002 12.04 12.04 11.85 11.87 4,045,804 -0.18(-1.51%)
Dec 16, 2002 11.94 12.05 11.81 12.05 1,746,369 +0.15(+1.29%)
Dec 13, 2002 11.97 12.09 11.87 11.90 2,914,021 -0.09(-0.72%)
Dec 12, 2002 11.96 12.01 11.90 11.98 1,341,371 -0.00(-0.04%)
Dec 11, 2002 11.94 12.06 11.94 11.99 2,334,262 -0.02(-0.20%)
Dec 10, 2002 12.20 12.21 11.96 12.01 4,082,717 -0.21(-1.69%)
Dec 09, 2002 12.08 12.27 12.07 12.22 3,324,650 +0.01(+0.12%)
Dec 06, 2002 12.25 12.29 12.13 12.20 2,799,738 -0.10(-0.82%)
Dec 05, 2002 12.45 12.45 12.23 12.30 2,443,749 -0.15(-1.23%)
Dec 04, 2002 12.52 12.62 12.41 12.46 1,705,702 -0.10(-0.80%)
Dec 03, 2002 12.73 12.74 12.54 12.56 3,338,622 -0.24(-1.91%)
Dec 02, 2002 12.54 12.80 12.47 12.80 1,949,285 +0.28(+2.22%)
Nov 29, 2002 12.52 12.55 12.49 12.52 878,398 -0.01(-0.08%)
Nov 27, 2002 12.38 12.56 12.32 12.53 1,444,393 +0.16(+1.28%)
Nov 26, 2002 12.47 12.56 12.33 12.38 2,502,142 -0.13(-1.07%)
Nov 25, 2002 12.47 12.53 12.35 12.51 2,910,893 -0.07(-0.53%)
Nov 22, 2002 12.16 12.58 12.11 12.58 3,740,700 +0.32(+2.62%)
Nov 21, 2002 12.11 12.26 11.94 12.26 2,589,314 +0.27(+2.24%)
Nov 20, 2002 11.99 12.04 11.71 11.99 2,352,822 -0.01(-0.12%)
Nov 19, 2002 12.05 12.14 11.97 12.00 1,329,693 -0.07(-0.56%)
Nov 18, 2002 12.12 12.19 12.04 12.07 1,683,596 -0.05(-0.40%)
Nov 15, 2002 12.21 12.27 12.08 12.12 1,800,591 -0.10(-0.79%)
Nov 14, 2002 11.89 12.21 11.86 12.21 2,448,754 +0.40(+3.41%)
Nov 13, 2002 11.87 12.03 11.78 11.81 1,765,138 -0.05(-0.45%)
Nov 12, 2002 11.63 11.95 11.60 11.86 2,103,401 +0.29(+2.49%)
Nov 11, 2002 11.57 11.62 11.49 11.58 952,640 -0.01(-0.12%)
Nov 08, 2002 11.65 11.72 11.53 11.59 1,060,876 -0.05(-0.41%)
Nov 07, 2002 11.70 11.80 11.62 11.64 1,612,065 -0.04(-0.37%)
Nov 06, 2002 11.60 11.75 11.48 11.68 1,423,747 +0.12(+0.99%)
Nov 05, 2002 11.73 11.80 11.51 11.57 2,835,191 -0.16(-1.39%)
Nov 04, 2002 11.44 11.82 11.41 11.73 1,706,119 +0.29(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.