Equity Residential (EQR)

62.41 +0.77  +1.25%  May 29, 12:43PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Equity Residential Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 62.38 62.59 61.59 61.64 2873110
May 24, 2012 62.02 62.59 61.39 62.08 983243
May 23, 2012 61.68 62.06 61.10 61.97 1601850
May 22, 2012 61.87 62.34 61.64 61.96 1481938
May 21, 2012 60.46 61.83 60.43 61.73 1933281
May 18, 2012 60.71 61.26 60.14 60.35 2330785
May 17, 2012 61.61 61.78 60.43 60.43 2479823
May 16, 2012 62.45 62.62 61.47 61.73 1672602
May 15, 2012 62.73 62.94 62.10 62.34 1700437
May 14, 2012 62.75 63.42 62.57 62.73 2159787
May 11, 2012 62.73 63.51 62.59 63.36 1615250
May 10, 2012 63.56 63.67 62.76 63.09 1510230
May 9, 2012 62.79 63.65 62.79 63.13 1871752
May 8, 2012 63.14 63.48 62.97 63.42 1915883
May 7, 2012 62.56 63.84 62.32 63.67 1912526
May 4, 2012 62.36 62.82 62.14 62.69 2486209
May 3, 2012 62.60 62.89 62.42 62.49 1923789
May 2, 2012 62.22 62.73 61.88 62.58 1125847
May 1, 2012 61.51 62.89 61.36 62.58 1502351
April 30, 2012 61.48 61.60 60.92 61.44 1848551
April 27, 2012 61.38 61.76 61.14 61.57 1980948
April 26, 2012 62.32 62.34 60.68 61.65 2940695
April 25, 2012 62.75 62.77 62.28 62.69 1924741
April 24, 2012 61.58 62.50 61.49 62.45 1900278
April 23, 2012 61.74 62.04 61.33 61.39 2428328
April 20, 2012 61.74 62.34 61.66 62.11 1998375
April 19, 2012 61.57 61.87 61.33 61.59 2370507
April 18, 2012 61.58 61.93 61.41 61.57 1121803
April 17, 2012 62.32 62.32 61.57 61.96 1489592
April 16, 2012 61.23 62.41 61.18 62.01 1821142
April 13, 2012 60.44 61.38 60.20 60.85 1554158
April 12, 2012 60.02 60.53 59.83 60.52 1942382
April 11, 2012 59.80 60.01 59.48 59.82 1778274
April 10, 2012 60.77 60.85 58.99 59.28 2402452
April 9, 2012 60.71 61.00 60.13 60.60 1581760
April 5, 2012 61.72 61.77 61.33 61.39 1457945
April 4, 2012 62.05 62.16 61.51 61.71 1559037
April 3, 2012 62.61 62.80 62.08 62.33 1501547
April 2, 2012 62.47 62.74 62.22 62.57 1957300
March 30, 2012 61.80 62.79 61.63 62.62 3134576
March 29, 2012 60.45 61.43 60.09 61.32 1994651
March 28, 2012 60.68 60.94 60.26 60.79 2109648
March 27, 2012 61.09 61.27 60.76 60.80 1709624
March 26, 2012 60.76 60.95 60.49 60.95 1694900
March 23, 2012 59.60 60.56 59.54 60.15 1671560
March 22, 2012 60.10 60.10 59.05 59.50 1713345
March 21, 2012 60.69 60.69 60.20 60.36 1553007
March 20, 2012 60.01 61.41 59.72 60.79 1446736
March 19, 2012 60.01 61.41 59.72 61.03 2394753
March 16, 2012 59.50 60.15 59.39 59.97 2721043
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

EQR News

[$$] Brookfield to Spin Off Package of Properties
May 15, 10:58PM The Wall Street Journal
Pulling back to 20d: $ASH $WPI $KRC $GGP $OKE $EQR $SHW
about 15 days ago by TheEquitiesRoom
BRE Reports In Line
May 09, 10:45AM
BRE Reports In Line - Analyst Blog
May 09, 10:45AM Zacks
$EQR MACD Bullish Chart pat Pos TrendRever RSI Neutral Up/Down vol pat under Accum 50d MA Bullish 200d MA Bearish Supp 62.59 Resist 63.68
about 22 days ago by MACDaddy
RS Gainers (20in5) $VRTX $LVLT $MHK $WFM $ADM $EQR $UNP $SE $STUDY http://chart.ly/khq9emw
about 22 days ago by gtlackey
Residential REITs hitting multi yr highs http://stks.co/3i1L $REZ $EQR, $UDR $CPT
about 22 days ago by ETFInvestmentReport
If some feels compelled to buy something: check out $EQR
about 22 days ago by sunshinetrader
Loads of charts - stocks - Futures - Gold - Oil - Weekend Newsletter http://stks.co/3hLa $EQR $ERY $IN $ONXX $STRI $ZUMZ
about 22 days ago by StockTiger
EBR: Watchlist/worksheet/4 Trading Ideas: $DF $EQR $ENOC $AFFX $ELGX $OFC http://stks.co/3hIf
about 22 days ago by TheEquitiesRoom
$EQR http://stks.co/3h1l Rents are only going to go higher. Here is a play on the strong rental market.
about 23 days ago by TodayTrader
Range break looks for tmrw: $EQR $CFN $DF $YPF $LMOS $ENOC $AFFX RENN
about 23 days ago by TheEquitiesRoom
$EQR http://stks.co/3gzU A property trust over $63.00
about 23 days ago by StockTiger
9 REITs to Build Your Income Portfolio
May 04, 8:00AM Investor Place
Range break long watchlist for tmrw: $CTB $DXCM $TDC $NKE $CF $AGU $PVH $DDS $SLE $CBE $BEAM $JWN $PLCE $JOE $HPQ $CTXS $EQR
about 27 days ago by TheEquitiesRoom
Looks ready for another shot at the highs $EQR http://chart.ly/4gvjb8r
about 43 days ago by gtlackey
@TrendHunter $EQR is my go-to $IYR play
about 43 days ago by toddstrade
Trade Signal-New $EQR - BTO @ 62.62-Limit w/58.20-Stop on the Weekly Chart w/.5N @ Risk http://chart.ly/crfiqwx
about 57 days ago by TraderFoxxx
RT @OptionsHawk $AVB $EQR $CPT $UDR $ELS $MAA - Residential REITs breaking out across the board http://stks.co/39nT
about 60 days ago by sssc
RT @OptionsHawk $AVB $EQR $CPT $UDR $ELS $MAA - Residential REITs breaking out across the board http://stks.co/39mS
about 60 days ago by ivanhoff
Global REITs Review & Outlook by Cohen & Steers http://stks.co/33q9 $TWR $RWO $IYR $VNQ $VNQI $SPG $AMT $PSA $EQR $NLY $VTR $HCP $VNO $PLD
about 65 days ago by myplaniq
@Trade2work @livevol_pro $EQR's technical prowess has been highlighted by its 80 wk moving avg. Trendline has provided layer of support.
about 71 days ago by Trade2work
@livevol_pro Would that cause $EQR to move up to $61.75 to 63.25 in next few trading sessions?
about 71 days ago by Trade2work
HIGH $PUT VOLU $FGP 3131% $DVA 1947% $EQR 1943% $AUXL 1501% $YOKU 1120% $ACH 1003% $GTI 974% $STI 939% $SOL 859% $PHM 829%
about 78 days ago by livevol_pro
HIGH $PUT VOLU $FGP 3061% $EQR 1774% $AUXL 1500% $ACH 1003% $YOKU 892% $STI 880% $PHM 824% $IMAX 564% $CCI 507% $CTCM 487%
about 78 days ago by livevol_pro
HIGH $PUT VOLU $EQR 1447% $YOKU 573% $STI 531% $AKS 331% $CTCM 321% $NEE 287% $TLM 283% $SSRI 245% $CHL 218% $ASNA 203%
about 78 days ago by livevol_pro

Recent Quotes

Symbol Price Chg Chg % Market Cap
EQR 62.41 +0.77 +1.25% 18.51B
EQIX 162.18 +4.26 +2.70% 7.369B
EPV 45.20 -0.32 -0.70%
EPS 46.01 -0.08 -0.18%
EPR 42.33 +0.21 +0.50% 1.965B
GIB 20.37 +0.19 +0.94% 4.543B
GHM 18.45 +0.21 +1.15% 180.76M
GHL 34.43 +0.18 +0.53% 996.68M
GHDX 34.88 +0.32 +0.93% 1.036B
GGT 6.72 +0.08 +1.20%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close