Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equity Residential (NY: EQR )

65.91 +0.35 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.11 12.58 11.74 12.16 12,153,379 +0.16(+1.37%)
Apr 29, 2009 11.55 12.19 11.40 12.00 14,309,361 +0.56(+4.88%)
Apr 28, 2009 10.92 11.80 10.89 11.44 9,611,775 +0.29(+2.57%)
Apr 27, 2009 11.95 12.04 10.87 11.15 15,533,630 -1.18(-9.57%)
Apr 24, 2009 11.69 12.63 11.44 12.33 16,356,463 +0.61(+5.21%)
Apr 23, 2009 11.16 11.86 10.96 11.72 12,965,958 +0.70(+6.31%)
Apr 22, 2009 11.73 12.02 11.02 11.02 18,681,982 -0.71(-6.02%)
Apr 21, 2009 10.28 12.17 10.15 11.73 20,603,368 +1.26(+12.08%)
Apr 20, 2009 11.77 11.79 10.41 10.47 20,160,682 -1.58(-13.10%)
Apr 17, 2009 12.05 12.56 11.60 12.04 16,319,226 -0.03(-0.22%)
Apr 16, 2009 11.91 12.67 11.00 12.07 17,517,290 +0.17(+1.43%)
Apr 15, 2009 10.73 11.95 10.64 11.90 18,487,322 +1.05(+9.64%)
Apr 14, 2009 11.90 12.10 10.79 10.85 22,012,912 -1.32(-10.86%)
Apr 13, 2009 11.90 12.49 11.64 12.18 13,846,312 +0.10(+0.79%)
Apr 09, 2009 10.65 12.16 10.51 12.08 23,133,372 +1.77(+17.22%)
Apr 08, 2009 10.28 10.54 9.977 10.31 15,364,133 +0.19(+1.89%)
Apr 07, 2009 11.04 11.15 10.11 10.12 16,301,360 -1.29(-11.32%)
Apr 06, 2009 11.33 11.66 10.89 11.41 13,863,071 -0.11(-0.92%)
Apr 03, 2009 10.45 11.53 10.10 11.51 20,328,266 +1.04(+9.94%)
Apr 02, 2009 10.12 10.60 9.797 10.47 24,385,754 +0.70(+7.18%)
Apr 01, 2009 9.499 9.962 9.420 9.770 14,688,826 +0.02(+0.22%)
Mar 31, 2009 9.388 9.930 9.159 9.749 21,944,150 +0.70(+7.75%)
Mar 30, 2009 9.191 9.478 8.989 9.048 14,922,965 -1.38(-13.25%)
Mar 26, 2009 10.32 10.50 9.420 10.43 17,593,100 +0.24(+2.40%)
Mar 25, 2009 10.12 10.40 9.170 10.18 19,683,232 +0.29(+2.90%)
Mar 24, 2009 10.55 10.79 9.749 9.898 18,683,674 -1.03(-9.39%)
Mar 23, 2009 9.770 11.04 9.749 10.92 25,684,320 +1.90(+21.01%)
Mar 20, 2009 10.23 10.23 9.026 9.026 20,939,862 -1.17(-11.51%)
Mar 19, 2009 10.68 11.55 10.12 10.20 17,464,926 -1.16(-10.24%)
Mar 18, 2009 10.68 11.38 10.21 11.36 18,976,480 +0.54(+4.96%)
Mar 17, 2009 9.898 10.84 9.584 10.83 16,015,104 +0.98(+9.98%)
Mar 16, 2009 10.57 10.79 9.754 9.845 18,617,094 -0.96(-8.85%)
Mar 13, 2009 11.22 11.22 10.35 10.80 0 -0.41(-3.69%)
Mar 12, 2009 10.20 11.30 9.946 11.22 21,569,768 +0.76(+7.27%)
Mar 11, 2009 10.73 10.91 10.15 10.46 21,495,026 -0.15(-1.40%)
Mar 10, 2009 9.563 10.66 9.329 10.60 27,834,414 +1.26(+13.47%)
Mar 09, 2009 8.941 9.398 8.809 9.345 14,635,001 +0.27(+2.93%)
Mar 06, 2009 9.032 9.197 8.331 9.080 0 +0.20(+2.27%)
Mar 05, 2009 9.266 9.345 8.782 8.878 17,224,928 -0.64(-6.70%)
Mar 04, 2009 9.106 9.744 9.016 9.515 17,597,282 +0.63(+7.12%)
Mar 02, 2009 9.096 9.478 8.729 8.883 21,333,948 -0.47(-5.00%)
Feb 27, 2009 9.340 9.866 9.303 9.351 0 -0.27(-2.76%)
Feb 26, 2009 10.51 10.56 9.552 9.616 16,865,380 -0.72(-6.99%)
Feb 25, 2009 10.38 10.79 9.908 10.34 19,704,166 -0.39(-3.66%)
Feb 24, 2009 9.935 10.79 9.823 10.73 19,918,798 +0.91(+9.25%)
Feb 23, 2009 11.01 11.01 9.807 9.823 17,817,230 -1.05(-9.67%)
Feb 20, 2009 9.882 10.96 9.701 10.88 0 +0.87(+8.71%)
Feb 19, 2009 10.97 11.02 9.855 10.00 13,609,088 -0.58(-5.47%)
Feb 18, 2009 10.22 10.62 9.908 10.58 13,569,522 +0.38(+3.70%)
Feb 17, 2009 10.57 10.86 10.08 10.21 19,011,890 -0.98(-8.74%)
Feb 13, 2009 11.57 11.84 11.15 11.18 15,039,281 -0.47(-4.06%)
Feb 12, 2009 11.50 11.85 10.84 11.66 16,577,033 -0.19(-1.57%)
Feb 11, 2009 11.26 11.93 10.98 11.84 14,780,440 +0.66(+5.89%)
Feb 10, 2009 12.05 12.46 11.08 11.18 18,620,136 -1.28(-10.27%)
Feb 09, 2009 12.30 12.50 11.95 12.46 8,914,320 +0.21(+1.69%)
Feb 06, 2009 11.57 12.36 11.28 12.26 0 +0.89(+7.85%)
Feb 05, 2009 12.31 12.31 11.05 11.36 19,530,370 -1.08(-8.67%)
Feb 04, 2009 12.75 13.17 12.39 12.44 12,086,716 -0.18(-1.39%)
Feb 03, 2009 13.04 13.04 12.51 12.62 11,378,384 -0.23(-1.82%)
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.