Equity Residential (NY: EQR )

63.11 +0.54 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.17 33.20 32.20 32.23 6,487,380 -0.98(-2.94%)
Jan 30, 2013 33.61 33.71 33.19 33.21 3,153,249 -0.40(-1.18%)
Jan 29, 2013 33.78 34.01 33.56 33.60 3,714,860 -0.23(-0.69%)
Jan 28, 2013 34.04 34.04 33.70 33.83 2,672,340 +0.03(+0.10%)
Jan 25, 2013 33.83 34.03 33.68 33.80 2,209,050 +0.07(+0.21%)
Jan 24, 2013 34.03 34.10 33.59 33.73 2,973,651 -0.24(-0.72%)
Jan 23, 2013 33.96 34.12 33.87 33.97 1,767,430 -0.07(-0.21%)
Jan 22, 2013 33.94 34.04 33.91 34.04 2,505,282 +0.06(+0.17%)
Jan 18, 2013 34.01 34.16 33.87 33.98 3,634,768 -0.03(-0.10%)
Jan 17, 2013 34.17 34.22 34.00 34.02 1,929,780 -0.06(-0.19%)
Jan 16, 2013 34.11 34.20 33.89 34.08 1,947,404 -0.09(-0.27%)
Jan 15, 2013 33.93 34.21 33.82 34.18 1,928,673 +0.19(+0.55%)
Jan 14, 2013 33.83 34.10 33.79 33.99 1,459,821 +0.16(+0.46%)
Jan 11, 2013 34.01 34.01 33.58 33.83 1,624,418 -0.13(-0.38%)
Jan 10, 2013 33.87 33.96 33.69 33.96 1,787,856 +0.22(+0.64%)
Jan 09, 2013 33.76 33.86 33.59 33.75 2,026,287 +0.08(+0.22%)
Jan 08, 2013 33.69 33.86 33.53 33.67 2,241,052 +0.12(+0.36%)
Jan 07, 2013 33.32 33.60 33.09 33.55 2,011,102 +0.25(+0.75%)
Jan 04, 2013 33.33 33.85 33.14 33.30 2,724,873 -0.01(-0.04%)
Jan 03, 2013 33.21 33.44 33.04 33.31 2,335,012 +0.14(+0.42%)
Jan 02, 2013 33.41 33.48 32.97 33.17 2,272,673 +0.27(+0.83%)
Dec 31, 2012 32.50 32.95 32.44 32.90 1,489,322 +0.37(+1.14%)
Dec 28, 2012 32.69 33.00 32.51 32.52 1,692,060 -0.31(-0.94%)
Dec 27, 2012 32.65 32.89 32.50 32.83 2,092,466 +0.22(+0.68%)
Dec 26, 2012 33.04 33.05 32.49 32.61 3,211,012 -0.37(-1.11%)
Dec 24, 2012 32.93 33.11 32.73 32.98 1,263,816 +0.04(+0.12%)
Dec 21, 2012 32.37 33.15 32.37 32.94 7,691,532 +0.06(+0.19%)
Dec 20, 2012 32.21 32.87 32.11 32.87 3,232,224 +0.65(+2.00%)
Dec 19, 2012 32.32 32.43 32.21 32.23 3,104,441 -0.04(-0.13%)
Dec 18, 2012 32.01 32.28 31.96 32.27 3,351,622 +0.29(+0.90%)
Dec 17, 2012 31.97 32.09 31.66 31.98 3,155,849 +0.14(+0.43%)
Dec 14, 2012 31.66 31.90 31.64 31.85 2,458,836 +0.21(+0.65%)
Dec 13, 2012 31.71 31.97 31.51 31.64 2,753,209 -0.14(-0.43%)
Dec 12, 2012 31.63 31.93 31.44 31.78 3,511,290 +0.21(+0.67%)
Dec 11, 2012 31.71 31.76 31.43 31.56 3,074,921 -0.05(-0.16%)
Dec 10, 2012 31.51 31.84 31.51 31.62 2,977,693 -0.01(-0.04%)
Dec 07, 2012 31.84 31.98 31.51 31.63 3,758,527 -0.26(-0.81%)
Dec 06, 2012 31.37 31.89 31.24 31.89 6,003,075 +0.65(+2.08%)
Dec 05, 2012 31.74 31.74 31.19 31.24 4,792,605 -0.32(-1.00%)
Dec 04, 2012 31.76 31.85 31.55 31.55 4,389,941 -0.30(-0.95%)
Nov 30, 2012 32.10 32.13 31.60 31.86 6,988,097 -0.14(-0.43%)
Nov 29, 2012 32.02 32.20 31.63 31.99 31,619,640 +0.33(+1.03%)
Nov 28, 2012 31.43 31.74 31.10 31.67 5,592,408 -0.04(-0.13%)
Nov 27, 2012 30.70 32.53 30.56 31.71 9,492,691 +0.47(+1.51%)
Nov 26, 2012 31.05 31.56 30.90 31.24 2,607,073 -0.02(-0.06%)
Nov 23, 2012 31.24 31.29 31.00 31.25 783,653 +0.23(+0.74%)
Nov 21, 2012 31.19 31.40 30.95 31.02 1,854,022 -0.31(-0.99%)
Nov 20, 2012 31.38 31.38 31.03 31.33 2,974,799 -0.06(-0.18%)
Nov 19, 2012 31.44 31.70 31.29 31.39 2,185,383 +0.22(+0.72%)
Nov 16, 2012 31.25 31.39 30.82 31.17 3,649,090 +0.02(+0.06%)
Nov 15, 2012 31.19 31.39 30.98 31.15 3,334,044 -0.13(-0.42%)
Nov 14, 2012 32.22 32.22 31.17 31.28 3,261,967 -0.83(-2.59%)
Nov 13, 2012 32.14 32.34 32.07 32.11 1,993,275 -0.20(-0.60%)
Nov 12, 2012 32.60 32.61 32.17 32.31 2,286,505 -0.21(-0.64%)
Nov 09, 2012 32.68 32.90 32.49 32.52 2,914,768 -0.27(-0.82%)
Nov 08, 2012 33.18 33.37 32.79 32.79 2,007,004 -0.50(-1.50%)
Nov 07, 2012 33.55 33.63 33.25 33.29 3,173,849 -0.34(-1.01%)
Nov 06, 2012 33.61 33.77 33.26 33.62 3,156,849 +0.02(+0.05%)
Nov 05, 2012 33.76 33.77 33.37 33.61 2,921,463 -0.31(-0.91%)
Nov 02, 2012 33.56 34.21 33.41 33.92 4,531,771 +0.55(+1.63%)
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.