Indicators

Equity Residential (NY: EQR )

66.26 -0.54 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.63	49.77	48.52	49.46	4,667,031	+0.83(+1.71%)
Jul 28, 2016	47.82	48.93	47.58	48.63	5,758,402	+0.65(+1.35%)
Jul 27, 2016	48.28	48.97	47.56	47.98	15,761,731	-2.81(-5.53%)
Jul 26, 2016	50.70	50.85	50.46	50.79	2,598,214	-0.25(-0.48%)
Jul 25, 2016	51.27	51.47	50.80	51.04	2,288,922	-0.12(-0.23%)
Jul 22, 2016	50.89	51.34	50.66	51.15	2,778,680	+0.27(+0.53%)
Jul 21, 2016	50.92	50.99	50.57	50.88	2,686,166	-0.10(-0.20%)
Jul 20, 2016	51.38	51.44	50.89	50.99	2,235,694	-0.45(-0.88%)
Jul 19, 2016	50.70	51.47	50.52	51.44	2,486,135	+0.65(+1.27%)
Jul 18, 2016	50.72	50.91	50.51	50.79	1,949,878	+0.18(+0.36%)
Jul 15, 2016	51.32	51.32	50.43	50.61	2,009,718	-0.64(-1.25%)
Jul 14, 2016	51.51	51.71	51.03	51.25	1,769,561	-0.33(-0.65%)
Jul 13, 2016	51.87	52.03	51.44	51.58	2,806,696	-0.08(-0.16%)
Jul 12, 2016	51.23	51.74	50.94	51.66	2,704,081	+0.18(+0.35%)
Jul 11, 2016	51.36	51.59	50.81	51.48	3,178,809	+0.20(+0.38%)
Jul 08, 2016	50.80	51.30	50.41	51.28	3,321,667	+0.87(+1.73%)
Jul 07, 2016	50.24	50.43	49.72	50.41	2,800,407	+0.06(+0.12%)
Jul 06, 2016	50.64	50.79	49.82	50.35	3,555,885	-0.41(-0.80%)
Jul 05, 2016	50.18	51.20	50.08	50.76	3,130,360	+0.57(+1.13%)

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.