Equity Residential (NY: EQR )

76.55 -0.51 (-0.66%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.26 15.40 14.89 15.12 4,272,703 -0.14(-0.91%)
Jan 28, 2005 15.26 15.40 15.21 15.26 4,577,598 -0.07(-0.44%)
Jan 27, 2005 15.43 15.49 15.27 15.33 4,471,031 -0.24(-1.57%)
Jan 26, 2005 15.63 15.78 15.51 15.57 2,734,254 -0.06(-0.40%)
Jan 25, 2005 15.97 16.07 15.62 15.64 3,055,625 -0.33(-2.07%)
Jan 24, 2005 16.20 16.30 15.92 15.97 2,025,613 -0.20(-1.22%)
Jan 21, 2005 16.21 16.33 16.12 16.16 1,579,949 -0.09(-0.56%)
Jan 20, 2005 16.41 16.46 16.19 16.26 1,984,321 -0.15(-0.93%)
Jan 19, 2005 16.41 16.61 16.31 16.41 2,514,029 +0.01(+0.06%)
Jan 18, 2005 16.23 16.40 16.10 16.40 1,638,342 +0.17(+1.06%)
Jan 14, 2005 16.21 16.39 16.13 16.23 2,127,801 +0.10(+0.62%)
Jan 13, 2005 15.98 16.34 15.98 16.13 3,155,310 +0.14(+0.90%)
Jan 12, 2005 15.97 16.03 15.68 15.98 2,275,243 -0.01(-0.09%)
Jan 11, 2005 16.16 16.25 15.99 16.00 2,307,776 -0.19(-1.16%)
Jan 10, 2005 16.33 16.39 16.18 16.18 1,936,355 -0.10(-0.59%)
Jan 07, 2005 16.40 16.46 16.23 16.28 2,500,473 -0.07(-0.44%)
Jan 06, 2005 16.38 16.59 16.28 16.35 3,107,136 +0.00(+0.00%)
Jan 05, 2005 16.89 16.93 16.15 16.35 4,625,981 -0.54(-3.21%)
Jan 04, 2005 17.07 17.23 16.87 16.89 2,297,558 -0.11(-0.62%)
Jan 03, 2005 17.27 17.44 16.93 17.00 3,240,397 -0.35(-2.02%)
Dec 31, 2004 17.55 17.62 17.34 17.35 2,989,932 -0.19(-1.07%)
Dec 30, 2004 17.53 17.56 17.42 17.54 1,008,114 +0.06(+0.33%)
Dec 29, 2004 17.32 17.50 17.28 17.48 1,141,167 +0.16(+0.94%)
Dec 28, 2004 17.28 17.42 17.24 17.32 1,677,131 +0.00(+0.03%)
Dec 27, 2004 17.27 17.33 17.09 17.31 1,347,419 +0.05(+0.28%)
Dec 23, 2004 17.45 17.50 17.24 17.26 1,723,846 -0.19(-1.10%)
Dec 22, 2004 17.37 17.49 17.32 17.45 1,830,830 +0.10(+0.55%)
Dec 21, 2004 17.07 17.38 17.01 17.36 2,519,451 +0.26(+1.54%)
Dec 20, 2004 17.14 17.15 16.87 17.09 1,793,917 -0.05(-0.28%)
Dec 17, 2004 16.96 17.14 16.76 17.14 3,335,703 +0.19(+1.10%)
Dec 16, 2004 17.14 17.24 16.91 16.96 2,072,327 -0.19(-1.09%)
Dec 15, 2004 17.09 17.25 16.97 17.14 1,852,519 -0.13(-0.75%)
Dec 14, 2004 17.26 17.34 17.17 17.27 2,938,421 +0.06(+0.33%)
Dec 13, 2004 17.25 17.32 17.14 17.21 1,642,096 +0.01(+0.06%)
Dec 10, 2004 17.34 17.34 16.92 17.20 2,433,739 +0.17(+1.01%)
Dec 09, 2004 16.73 17.06 16.65 17.03 2,455,844 +0.26(+1.54%)
Dec 08, 2004 16.60 16.78 16.53 16.77 2,279,623 +0.17(+1.04%)
Dec 07, 2004 16.81 16.81 16.57 16.60 1,572,650 -0.21(-1.26%)
Dec 06, 2004 16.64 16.90 16.58 16.81 3,094,623 +0.13(+0.81%)
Dec 03, 2004 16.38 16.68 16.38 16.68 2,664,183 +0.30(+1.84%)
Dec 02, 2004 16.49 16.50 16.23 16.38 2,734,254 -0.11(-0.67%)
Dec 01, 2004 16.21 16.54 16.15 16.49 2,260,853 +0.32(+1.99%)
Nov 30, 2004 16.28 16.28 16.06 16.16 2,262,730 -0.02(-0.15%)
Nov 29, 2004 16.28 16.38 16.07 16.19 1,981,818 -0.06(-0.38%)
Nov 26, 2004 16.44 16.46 16.23 16.25 1,143,878 -0.14(-0.88%)
Nov 24, 2004 16.05 16.42 16.03 16.39 2,946,346 +0.39(+2.46%)
Nov 23, 2004 15.95 16.01 15.78 16.00 2,284,211 +0.05(+0.33%)
Nov 22, 2004 15.79 16.01 15.78 15.95 1,677,966 +0.07(+0.45%)
Nov 19, 2004 16.16 16.18 15.88 15.88 1,707,371 -0.22(-1.37%)
Nov 18, 2004 16.19 16.33 15.85 16.10 2,434,990 +0.00(+0.00%)
Nov 17, 2004 16.59 16.81 16.04 16.10 2,432,279 -0.49(-2.98%)
Nov 16, 2004 16.73 16.83 16.54 16.59 2,663,974 -0.13(-0.80%)
Nov 15, 2004 16.65 16.95 16.61 16.73 3,065,218 +0.07(+0.43%)
Nov 12, 2004 16.23 16.70 16.18 16.65 2,427,065 +0.38(+2.33%)
Nov 11, 2004 16.11 16.30 16.08 16.27 1,303,624 +0.21(+1.31%)
Nov 10, 2004 15.92 16.14 15.87 16.06 1,319,265 +0.12(+0.78%)
Nov 09, 2004 16.09 16.10 15.85 15.94 2,302,771 -0.11(-0.66%)
Nov 08, 2004 15.87 16.11 15.82 16.04 2,247,298 +0.22(+1.39%)
Nov 05, 2004 16.06 16.06 15.52 15.82 3,427,672 -0.24(-1.49%)
Nov 04, 2004 15.98 16.06 15.89 16.06 2,540,306 +0.18(+1.12%)
Nov 03, 2004 16.13 16.13 15.62 15.89 2,595,154 +0.08(+0.49%)
Nov 02, 2004 16.18 16.21 15.78 15.81 3,078,982 -0.37(-2.31%)
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.