Indicators

Equity Residential (NY: EQR )

67.04 +0.94 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.388	9.930	9.159	9.749	21,944,150	+0.70(+7.75%)
Mar 30, 2009	9.191	9.478	8.989	9.048	14,922,965	-1.38(-13.25%)
Mar 26, 2009	10.32	10.50	9.420	10.43	17,593,100	+0.24(+2.40%)
Mar 25, 2009	10.12	10.40	9.170	10.18	19,683,232	+0.29(+2.90%)
Mar 24, 2009	10.55	10.79	9.749	9.898	18,683,674	-1.03(-9.39%)
Mar 23, 2009	9.770	11.04	9.749	10.92	25,684,320	+1.90(+21.01%)
Mar 20, 2009	10.23	10.23	9.026	9.026	20,939,862	-1.17(-11.51%)
Mar 19, 2009	10.68	11.55	10.12	10.20	17,464,926	-1.16(-10.24%)
Mar 18, 2009	10.68	11.38	10.21	11.36	18,976,480	+0.54(+4.96%)
Mar 17, 2009	9.898	10.84	9.584	10.83	16,015,104	+0.98(+9.98%)
Mar 16, 2009	10.57	10.79	9.754	9.845	18,617,094	-0.96(-8.85%)
Mar 13, 2009	11.22	11.22	10.35	10.80	0	-0.41(-3.69%)
Mar 12, 2009	10.20	11.30	9.946	11.22	21,569,768	+0.76(+7.27%)
Mar 11, 2009	10.73	10.91	10.15	10.46	21,495,026	-0.15(-1.40%)
Mar 10, 2009	9.563	10.66	9.329	10.60	27,834,414	+1.26(+13.47%)
Mar 09, 2009	8.941	9.398	8.809	9.345	14,635,001	+0.27(+2.93%)
Mar 06, 2009	9.032	9.197	8.331	9.080	0	+0.20(+2.27%)
Mar 05, 2009	9.266	9.345	8.782	8.878	17,224,928	-0.64(-6.70%)
Mar 04, 2009	9.106	9.744	9.016	9.515	17,597,282	+0.63(+7.12%)

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.