Equity Residential Historical Data - EQR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Equity Residential (EQR)
Equity Residential (EQR) Historical

Equity Residential (EQR)

68.50

1.00

(1.48%)

Closed 03 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4	6.2015503876	64.5	67	64.5	2	66.375	DE
4	-0.5	-0.724637681159	69	69.5	64.5	10	65.90116279	DE
12	1.5	2.23880597015	67	73.5	64.5	60	69.56095718	DE
26	4	6.2015503876	64.5	73.5	62.5	58	68.03465127	DE
52	12.5	22.3214285714	56	73.5	54	83	62.36643914	DE
156	8.5	14.1666666667	60	73.5	50	81	60.66710829	DE
260	21.3	45.1271186441	47.2	73.5	47.2	70	60.47430986	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	67	0	0.00	67	67	67	0
1738272420	67	0	0.00	67	67	67	0
1738186020	67	0	0.00	67	67	67	0
1738099620	67	2.5	3.88	67	67	67	3
1738013220	64.5	0	0.00	64.5	64.5	64.5	0
1737754020	64.5	-1.5	-2.27	64.5	64.5	64.5	1
1737667620	66	-3.5	-5.04	66	66	66	2
1737581220	69.5	0	0.00	69.5	69.5	69.5	0
1737494820	69.5	0	0.00	69.5	69.5	69.5	0
1737408420	69.5	0	0.00	69.5	69.5	69.5	0
1737149220	69.5	0	0.00	69.5	69.5	69.5	0
1737062820	69.5	0	0.00	69.5	69.5	69.5	0
1736976420	69.5	4.5	6.92	68	69.5	68	4
1736890020	65	0	0.00	65	65	65	0
1736803620	65	-0.5	-0.76	65	65	65	16
1736544420	65.5	0	0.00	65.5	65.5	65.5	0
1736458020	65.5	0.5	0.77	65.5	65.5	65.5	50
1736371620	65	-1	-1.52	65	65	65	1
1736285220	66	-3	-4.35	66	66.5	66	3
1736198820	69	0	0.00	69	69	69	6
1735939620	69	0	0.00	69	69	69	0
1735853220	69	0.5	0.73	68.5	69	68.5	41
1735594020	68.5	-1	-1.44	68.5	68.5	68.5	1
1735334820	69.5	1	1.46	69.5	69.5	69.5	43
1734989220	68.5	2.5	3.79	68.5	68.5	68	231
1734730020	66	-2	-2.94	66	66	66	30
1734643620	68	-1.5	-2.16	67.5	68	67.5	17
1734557220	69.5	0	0.00	69.5	69.5	69.5	0
1734470820	69.5	-0.5	-0.71	69.5	69.5	69.5	34
1734384420	70	0.5	0.72	70	70	70	1
1734125220	69.5	0	0.00	69.5	69.5	69.5	0
1734038820	69.5	0.5	0.72	69.5	69.5	69.5	35
1733952420	69	-0.5	-0.72	69	69	69	5
1733866020	69.5	0	0.00	69.5	69.5	69.5	0
1733779620	69.5	-0.5	-0.71	69	69.5	69	48
1733520420	70	0	0.00	70	70	70	0
1733434020	70	0	0.00	70	70	70	0
1733347620	70	-1.5	-2.10	70.5	70.5	70	26
1733261220	71.5	-0.5	-0.69	71.5	71.5	71.5	3
1733174820	72	-1.5	-2.04	73.5	73.5	72	3
1732915620	73.5	1	1.38	73.5	73.5	73.5	42
1732829220	72.5	0	0.00	72.5	72.5	72.5	0
1732742820	72.5	0	0.00	72.5	72.5	72.5	0
1732656420	72.5	-0.5	-0.68	72.5	72.5	72.5	1
1732570020	73	3	4.29	73	73.5	73	38
1732310820	70	0	0.00	70	70	70	0
1732224420	70	0	0.00	70	70	70	0
1732138020	70	0	0.00	70	70	70	0
1732051620	70	0.5	0.72	70	70	70	60
1731965220	69.5	0.5	0.72	69.5	69.5	69	312
1731705960	69	-2.5	-3.50	69	69	69	1
1731619560	71.5	1.5	2.14	71	71.5	71	18
1731533160	70	1	1.45	70	70	70	890
1731446820	69	2	2.99	69	69	69	11
1731360420	67	0	0.00	67	67	67	0
1731101220	67	0.5	0.75	67	67	67	8
1731014760	66.5	0	0.00	66.5	66.5	66	243
1730928360	66.5	2	3.10	66.5	66.5	66.5	113
1730841960	64.5	0.5	0.78	64.5	64.5	64.5	10
1730755560	64	0	0.00	64	64	64	110

Equity Residential

Leonteq Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions