Indicators

Equity Residential (NY: EQR )

65.70 +0.32 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.50	21.55	21.37	21.46	2,462,342	-0.05(-0.25%)
Jul 28, 2005	21.09	21.64	21.03	21.52	2,923,678	+0.50(+2.40%)
Jul 27, 2005	21.04	21.09	20.77	21.01	1,884,118	+0.01(+0.03%)
Jul 26, 2005	20.77	21.05	20.73	21.01	2,086,459	+0.21(+1.00%)
Jul 25, 2005	20.68	20.84	20.67	20.80	1,497,131	+0.10(+0.46%)
Jul 22, 2005	20.71	20.84	20.61	20.70	2,080,624	-0.02(-0.10%)
Jul 21, 2005	20.75	20.93	20.59	20.73	2,619,132	-0.21(-0.99%)
Jul 20, 2005	20.81	21.01	20.64	20.93	1,882,424	+0.12(+0.59%)
Jul 19, 2005	20.71	20.87	20.67	20.81	1,413,747	+0.21(+1.01%)
Jul 18, 2005	20.66	20.74	20.52	20.60	2,905,796	-0.03(-0.15%)
Jul 15, 2005	20.72	20.74	20.50	20.64	3,038,682	-0.04(-0.21%)
Jul 14, 2005	21.07	21.13	20.63	20.68	3,310,477	-0.26(-1.22%)
Jul 13, 2005	21.17	21.17	20.88	20.93	2,011,546	-0.14(-0.68%)
Jul 12, 2005	21.00	21.17	20.91	21.08	1,613,829	+0.07(+0.35%)
Jul 11, 2005	20.80	21.09	20.73	21.00	2,291,246	+0.33(+1.59%)
Jul 08, 2005	20.42	20.79	20.37	20.67	2,087,588	+0.25(+1.22%)
Jul 07, 2005	20.06	20.44	19.93	20.42	2,317,221	+0.23(+1.16%)
Jul 06, 2005	20.21	20.36	20.18	20.19	2,516,173	+0.00(+0.00%)
Jul 05, 2005	19.86	20.25	19.76	20.19	3,026,636	+0.33(+1.66%)

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.