Historical Stock Prices

EQR 
$66.47
*  
0.28
0.42%
Get EQR Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading EQR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 66.44 66.62 66.14 66.47 2,211,192
08/28/2014 66.15 66.4 65.83 66.19 1,049,323
08/27/2014 66.22 66.65 66.01 66.19 773,998
08/26/2014 66.57 66.64 66.16 66.22 850,759
08/25/2014 66.73 66.73 65.83 66.27 1,063,314
08/22/2014 66.97 67.17 66.2 66.43 1,063,226
08/21/2014 67.14 67.43 66.925 67.1 1,196,374
08/20/2014 66.8 67.31 66.3 67.09 1,069,306
08/19/2014 66.82 66.9 66.24 66.81 801,320
08/18/2014 66.12 66.81 65.93 66.79 1,318,713
08/15/2014 65.87 65.97 65.22 65.68 2,729,870
08/14/2014 66.11 66.11 65.64 65.77 937,555
08/13/2014 65.18 66.1 65.115 65.92 1,108,502
08/12/2014 65.06 65.39 64.87 64.9 1,092,709
08/11/2014 65 65.535 64.91 65.16 1,118,637
08/08/2014 64.83 65.125 64.28 65.02 1,368,886
08/07/2014 64.9 64.9 64.35 64.54 1,265,131
08/06/2014 64.67 64.68 64.08 64.51 1,659,993
08/05/2014 64.73 65 64.02 64.36 1,415,212
08/04/2014 64.33 65.34 63.84 65.11 1,567,185
08/01/2014 64.43 65.01 64.11 64.13 2,478,089
07/31/2014 66.04 66.24 64.63 64.65 3,608,029
07/30/2014 65.36 66.77 65.086 66.39 2,217,052
07/29/2014 65.95 65.95 65.19 65.4 1,028,496
07/28/2014 64.61 65.87 64.61 65.65 1,143,265
07/25/2014 65.62 65.65 64.81 64.84 1,571,690
07/24/2014 65.4 65.87 65.31 65.84 1,749,280
07/23/2014 65.07 65.38 65.02 65.32 877,967
07/22/2014 64.95 65.365 64.79 65.19 1,055,009
07/21/2014 64.8 64.92 64.45 64.7 857,872
07/18/2014 64.4 64.99 64.3 64.8 1,320,416
07/17/2014 64.54 64.97 64.431 64.5 974,718
07/16/2014 64.72 64.93 64.44 64.88 924,145
07/15/2014 64.31 64.69 64.12 64.63 1,527,619
07/14/2014 64.22 64.44 63.9 64.27 1,274,676
07/11/2014 63.9 64.21 63.6045 64.19 1,105,371
07/10/2014 63.17 64.1 63.07 63.8 3,383,646
07/09/2014 63.65 63.77 63.125 63.59 2,147,078
07/08/2014 63.37 63.88 63.17 63.51 2,663,066
07/07/2014 63.14 63.39 63.01 63.19 1,426,356
07/03/2014 63.38 63.42 62.75 63.19 786,421
07/02/2014 63.34 63.47 62.93 63.45 822,962
07/01/2014 63.21 63.54 62.86 63.31 1,389,943
06/30/2014 63.33 63.52 62.625 63 2,018,174
06/27/2014 62.75 63.54 62.75 63.53 1,439,788
06/26/2014 63.16 63.16 62.62 62.96 1,713,419
06/25/2014 62.24 63.05 62.24 63.01 1,783,735
06/24/2014 61.92 62.47 61.9 62.29 1,554,403
06/23/2014 61.94 62.29 61.92 61.96 1,588,655
06/20/2014 61.95 62.19 61.74 62.08 2,714,529
06/19/2014 61.54 61.96 61.21 61.94 1,846,864
06/18/2014 61.23 61.98 60.66 61.81 1,694,626
06/17/2014 61.14 61.49 60.94 61.32 1,061,345
06/16/2014 61.59 61.8 61.075 61.31 1,366,077
06/13/2014 61.39 61.92 60.69 61.76 1,283,631
06/12/2014 61.1 61.29 60.52 61.25 1,145,036
06/11/2014 61 61.58 60.77 61.27 1,002,027
06/10/2014 61.57 61.82 60.88 61.08 1,284,266
06/09/2014 62.53 62.74 61.5 61.72 1,413,902
06/06/2014 63.24 63.25 62.43 62.65 1,069,726
06/05/2014 62.19 63.23 61.9 63.18 1,279,961
06/04/2014 62.06 62.27 61.88 62.13 854,763
06/03/2014 62.04 62.42 61.866 62.2 1,029,555
06/02/2014 61.81 62.39 61.64 62.11 1,144,194
05/30/2014 61.63 61.92 61.48 61.8 1,823,486
05/29/2014 61.17 61.67 61.07 61.58 1,263,359
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?