Skip to main content

Equity Residential (NY: EQR )

67.87 +0.38 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 34.12 34.59 33.82 34.34 7,685,823 +0.30(+0.88%)
May 30, 2012 34.70 34.78 34.03 34.04 5,302,532 -1.10(-3.13%)
May 29, 2012 34.82 35.24 34.82 35.14 3,552,442 +0.50(+1.44%)
May 25, 2012 35.06 35.18 34.61 34.64 5,112,210 -0.25(-0.71%)
May 24, 2012 34.86 35.18 34.50 34.89 1,749,513 +0.06(+0.18%)
May 23, 2012 34.66 34.88 34.34 34.83 2,850,219 +0.01(+0.02%)
May 22, 2012 34.77 35.04 34.64 34.82 2,636,856 +0.13(+0.37%)
May 21, 2012 33.98 34.75 33.96 34.69 3,439,944 +0.78(+2.29%)
May 18, 2012 34.12 34.43 33.80 33.92 4,147,235 -0.04(-0.13%)
May 17, 2012 34.63 34.72 33.96 33.96 4,412,422 -0.73(-2.11%)
May 16, 2012 35.10 35.19 34.55 34.69 2,976,110 -0.34(-0.98%)
May 15, 2012 35.25 35.37 34.90 35.04 3,025,638 -0.22(-0.62%)
May 14, 2012 35.27 35.64 35.16 35.25 3,842,973 -0.35(-0.99%)
May 11, 2012 35.25 35.69 35.18 35.61 2,874,062 +0.15(+0.43%)
May 10, 2012 35.72 35.78 35.27 35.46 2,687,197 -0.02(-0.06%)
May 09, 2012 35.29 35.77 35.29 35.48 3,330,464 -0.16(-0.46%)
May 08, 2012 35.49 35.68 35.39 35.64 3,408,987 -0.14(-0.39%)
May 07, 2012 35.16 35.88 35.02 35.78 3,403,014 +0.55(+1.56%)
May 04, 2012 35.05 35.31 34.92 35.23 4,423,785 +0.11(+0.32%)
May 03, 2012 35.18 35.34 35.08 35.12 3,423,055 -0.05(-0.14%)
May 02, 2012 34.97 35.25 34.78 35.17 2,003,253 +0.00(+0.00%)
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.