Indicators

Equity Residential (NY: EQR )

76.58 -0.48 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.48	46.58	45.96	46.05	4,824,562	-0.35(-0.76%)
May 28, 2015	46.48	46.70	46.15	46.40	1,869,983	-0.12(-0.25%)
May 27, 2015	45.94	46.64	45.70	46.52	2,606,859	+0.70(+1.53%)
May 26, 2015	46.11	46.18	45.64	45.82	1,610,506	-0.42(-0.90%)
May 22, 2015	46.05	46.24	46.24	46.24	1,487,186	+0.05(+0.11%)
May 21, 2015	46.42	46.50	46.00	46.19	1,576,296	-0.19(-0.40%)
May 20, 2015	46.16	46.69	46.08	46.37	2,247,983	+0.14(+0.29%)
May 19, 2015	46.21	46.64	45.93	46.24	1,720,320	-0.11(-0.24%)
May 18, 2015	46.40	46.64	46.27	46.35	1,816,230	-0.24(-0.51%)
May 15, 2015	46.59	46.74	46.48	46.58	3,185,587	+0.15(+0.32%)
May 14, 2015	45.69	46.46	45.56	46.43	1,591,518	+0.95(+2.10%)
May 13, 2015	45.90	46.45	45.36	45.48	2,527,015	-0.25(-0.56%)
May 12, 2015	45.18	46.09	45.03	45.73	2,331,534	+0.27(+0.60%)
May 11, 2015	46.25	46.50	45.40	45.46	2,383,292	-0.91(-1.96%)
May 08, 2015	46.79	46.96	46.30	46.37	2,441,403	+0.41(+0.89%)
May 07, 2015	45.02	46.16	45.02	45.96	2,407,880	+1.07(+2.37%)
May 06, 2015	45.30	45.38	44.63	44.90	3,780,407	-0.35(-0.78%)
May 05, 2015	46.45	46.45	45.15	45.25	2,461,633	-1.34(-2.89%)
May 04, 2015	46.56	47.06	46.45	46.60	2,045,353	+0.27(+0.58%)

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.