EQR: Historical Prices for EQUITY RESIDENTAL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.97	32.10	31.66	31.95	2,467,300	31.95
19-Nov-09	32.52	32.58	31.72	32.12	3,991,000	32.12
18-Nov-09	31.80	32.91	31.74	32.81	3,002,300	32.81
17-Nov-09	32.16	32.54	31.80	31.81	3,631,500	31.81
16-Nov-09	31.73	32.69	31.73	32.30	3,192,200	32.30
13-Nov-09	31.10	31.82	31.10	31.59	2,472,700	31.59
12-Nov-09	31.25	31.66	31.10	31.11	3,026,000	31.11
11-Nov-09	30.81	31.62	30.81	31.42	3,174,100	31.42
10-Nov-09	30.10	30.92	29.69	30.59	4,411,200	30.59
9-Nov-09	29.05	30.09	29.05	30.07	6,172,300	30.07
6-Nov-09	28.84	29.11	28.47	28.85	3,174,100	28.85
5-Nov-09	28.75	29.40	28.63	29.27	3,373,400	29.27
4-Nov-09	29.47	29.60	28.48	28.55	4,492,700	28.55
3-Nov-09	28.49	29.31	28.27	29.20	4,484,200	29.20
2-Nov-09	29.11	29.63	28.05	28.88	4,316,700	28.88
30-Oct-09	28.92	29.44	28.05	28.88	7,614,800	28.88
29-Oct-09	28.07	29.19	27.98	29.06	5,203,600	29.06
28-Oct-09	28.52	29.09	27.54	27.56	4,830,900	27.56
27-Oct-09	29.08	29.25	28.60	28.74	3,042,900	28.74
26-Oct-09	28.94	29.81	28.94	29.11	4,039,300	29.11
23-Oct-09	29.16	29.21	28.65	28.97	4,156,900	28.97
22-Oct-09	28.35	29.19	28.10	29.16	4,553,000	29.16
21-Oct-09	29.09	29.59	28.27	28.33	3,791,200	28.33
20-Oct-09	29.48	29.58	28.84	29.04	3,095,800	29.04
19-Oct-09	29.23	29.71	28.91	29.61	3,937,700	29.61
16-Oct-09	29.67	29.72	28.99	29.06	3,786,400	29.06
15-Oct-09	30.10	30.35	29.79	29.97	2,621,200	29.97
14-Oct-09	29.99	30.57	29.96	30.43	4,591,400	30.43
13-Oct-09	29.98	30.20	29.50	29.65	3,282,700	29.65
12-Oct-09	30.30	30.64	29.96	30.20	1,913,000	30.20
9-Oct-09	29.62	30.29	29.26	30.21	5,047,100	30.21
8-Oct-09	29.31	30.00	29.20	29.81	4,628,000	29.81
7-Oct-09	28.83	29.32	28.52	29.03	2,796,300	29.03
6-Oct-09	29.67	29.88	28.53	29.00	3,952,400	29.00
5-Oct-09	28.85	29.65	28.85	29.38	3,976,600	29.38
2-Oct-09	28.34	29.65	28.18	28.62	4,708,400	28.62
1-Oct-09	30.57	30.76	28.80	28.90	6,215,600	28.90
30-Sep-09	30.78	31.12	30.25	30.70	5,780,700	30.70
29-Sep-09	30.74	31.72	30.59	30.72	4,609,200	30.72
28-Sep-09	30.37	31.47	30.37	31.46	4,052,900	31.46
25-Sep-09	30.24	30.82	29.92	30.24	4,239,700	30.24
24-Sep-09	31.49	31.84	29.97	30.39	5,863,700	30.39
23-Sep-09	32.88	33.02	31.25	31.25	4,758,600	31.25
22-Sep-09	32.00	33.06	32.00	32.86	4,248,800	32.86
21-Sep-09	31.55	32.41	31.39	31.70	4,229,000	31.70
18-Sep-09	32.05	32.15	31.31	31.75	6,120,500	31.75
17-Sep-09	31.69	32.91	31.14	31.61	4,615,500	31.61
17-Sep-09	$ 0.338 Dividend
16-Sep-09	30.40	32.01	30.40	31.99	4,974,100	31.65
15-Sep-09	30.13	30.87	29.70	30.56	5,167,800	30.24
14-Sep-09	28.95	30.02	28.68	30.01	2,956,800	29.69
11-Sep-09	29.27	29.37	28.70	29.15	4,175,000	28.84
10-Sep-09	28.77	29.36	28.14	29.24	3,974,100	28.93
9-Sep-09	27.47	28.77	27.20	28.77	5,792,000	28.47
8-Sep-09	26.88	27.58	26.71	27.57	3,984,700	27.28
4-Sep-09	26.31	26.67	25.88	26.66	2,870,200	26.38
3-Sep-09	26.19	26.48	25.72	26.47	4,455,100	26.19
2-Sep-09	26.49	26.49	25.91	25.91	4,332,500	25.64
1-Sep-09	27.11	27.51	26.05	26.12	6,034,800	25.84
31-Aug-09	27.36	27.63	27.08	27.31	3,744,700	27.02
28-Aug-09	28.11	28.26	27.25	27.80	4,384,600	27.51
27-Aug-09	27.95	27.95	27.12	27.90	3,446,500	27.61
26-Aug-09	27.43	27.83	27.28	27.82	3,534,600	27.53
25-Aug-09	27.80	28.18	27.16	27.36	4,886,000	27.07
24-Aug-09	27.78	28.07	27.30	27.45	3,407,600	27.16
21-Aug-09	27.61	28.66	27.30	27.65	4,455,100	27.36
20-Aug-09	26.27	27.48	26.27	27.43	3,752,600	27.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions