Skip to main content

Equity Residential (NY: EQR )

71.29 +0.52 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 34.45 34.92 34.15 34.67 7,612,307 +0.30(+0.87%)
May 30, 2012 35.03 35.12 34.36 34.37 5,251,812 -1.11(-3.13%)
May 29, 2012 35.16 35.58 35.16 35.48 3,518,462 +0.51(+1.44%)
May 25, 2012 35.40 35.52 34.95 34.98 5,063,310 -0.25(-0.71%)
May 24, 2012 35.19 35.52 34.84 35.23 1,732,779 +0.06(+0.18%)
May 23, 2012 35.00 35.22 34.67 35.16 2,822,956 +0.01(+0.02%)
May 22, 2012 35.11 35.37 34.98 35.16 2,611,634 +0.13(+0.37%)
May 21, 2012 34.31 35.08 34.29 35.03 3,407,040 +0.78(+2.29%)
May 18, 2012 34.45 34.76 34.13 34.24 4,107,565 -0.05(-0.13%)
May 17, 2012 34.96 35.06 34.29 34.29 4,370,217 -0.74(-2.11%)
May 16, 2012 35.44 35.53 34.88 35.03 2,947,643 -0.35(-0.98%)
May 15, 2012 35.60 35.71 35.24 35.37 2,996,697 -0.22(-0.62%)
May 14, 2012 35.61 35.99 35.50 35.60 3,806,214 -0.36(-0.99%)
May 11, 2012 35.60 36.04 35.52 35.95 2,846,571 +0.15(+0.43%)
May 10, 2012 36.07 36.13 35.61 35.80 2,661,493 -0.02(-0.06%)
May 09, 2012 35.63 36.12 35.63 35.82 3,298,607 -0.16(-0.46%)
May 08, 2012 35.83 36.02 35.73 35.99 3,376,379 -0.14(-0.39%)
May 07, 2012 35.50 36.23 35.36 36.13 3,370,463 +0.56(+1.56%)
May 04, 2012 35.39 35.65 35.26 35.57 4,381,471 +0.11(+0.32%)
May 03, 2012 35.52 35.69 35.42 35.46 3,390,312 -0.05(-0.14%)
May 02, 2012 35.31 35.60 35.11 35.51 1,984,091 +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.