EQR: Historical Prices for EQUITY RESIDENTAL

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	32.84	32.96	32.12	32.40	3,456,700	32.40
8-Feb-10	32.94	33.23	32.37	32.44	3,303,800	32.44
5-Feb-10	32.90	33.32	32.05	32.97	4,661,000	32.97
4-Feb-10	33.99	34.72	32.69	32.72	7,454,100	32.72
3-Feb-10	33.14	33.14	32.28	32.37	2,429,000	32.37
2-Feb-10	32.76	33.35	32.43	33.35	3,170,800	33.35
1-Feb-10	32.32	32.85	32.25	32.77	2,502,800	32.77
29-Jan-10	32.39	32.71	31.78	32.05	3,315,200	32.05
28-Jan-10	32.64	32.67	31.89	32.28	2,204,700	32.28
27-Jan-10	31.78	32.49	31.40	32.44	3,021,100	32.44
26-Jan-10	31.79	32.37	31.49	31.86	2,341,200	31.86
25-Jan-10	32.27	32.39	31.48	31.92	3,559,400	31.92
22-Jan-10	32.96	33.39	31.81	31.93	4,798,300	31.93
21-Jan-10	33.79	34.23	32.88	32.93	4,540,500	32.93
20-Jan-10	34.12	34.12	33.64	33.77	2,941,000	33.77
19-Jan-10	33.80	34.46	33.46	34.42	2,517,000	34.42
15-Jan-10	33.57	33.67	33.26	33.37	2,485,600	33.37
14-Jan-10	33.52	33.86	33.35	33.75	1,810,800	33.75
13-Jan-10	32.93	33.89	32.88	33.81	3,128,000	33.81
12-Jan-10	32.98	33.29	32.52	32.77	2,684,400	32.77
11-Jan-10	33.57	33.85	33.14	33.25	2,320,600	33.25
8-Jan-10	33.65	33.87	33.09	33.35	2,325,900	33.35
7-Jan-10	33.29	34.18	33.18	33.78	3,637,300	33.78
6-Jan-10	33.27	33.65	33.27	33.46	3,409,700	33.46
5-Jan-10	33.32	33.49	32.91	33.27	4,545,400	33.27
4-Jan-10	34.06	34.53	33.23	33.40	3,299,500	33.40
31-Dec-09	35.15	35.29	33.64	33.78	3,561,600	33.78
30-Dec-09	35.00	35.06	34.47	34.97	2,256,700	34.97
29-Dec-09	36.06	36.20	34.94	34.99	2,955,100	34.99
28-Dec-09	35.36	36.38	35.23	36.00	4,298,900	36.00
24-Dec-09	35.16	35.50	34.94	35.29	1,755,500	35.29
23-Dec-09	34.13	35.18	34.13	34.92	3,742,200	34.92
22-Dec-09	33.63	34.19	33.38	34.19	2,504,300	34.19
21-Dec-09	32.65	33.58	32.65	33.57	2,547,000	33.57
18-Dec-09	32.00	32.71	31.70	32.61	6,336,500	32.61
17-Dec-09	32.06	32.13	31.65	31.85	4,100,800	31.85
17-Dec-09	$ 0.338 Dividend
16-Dec-09	32.50	32.62	32.32	32.43	3,344,900	32.09
15-Dec-09	32.45	32.63	32.24	32.32	2,898,800	31.98
14-Dec-09	32.28	32.81	31.75	32.71	2,936,900	32.37
11-Dec-09	31.67	32.16	31.39	32.12	2,607,600	31.79
10-Dec-09	31.92	31.98	31.35	31.51	2,178,600	31.18
9-Dec-09	31.92	32.25	31.59	31.72	3,061,900	31.39
8-Dec-09	31.77	32.27	31.41	31.82	2,832,700	31.49
7-Dec-09	32.88	33.11	31.96	32.14	3,434,800	31.81
4-Dec-09	32.90	33.52	32.47	33.04	4,873,400	32.70
3-Dec-09	33.09	33.32	32.08	32.22	3,658,900	31.88
2-Dec-09	32.71	33.15	32.47	32.87	3,030,500	32.53
1-Dec-09	32.45	32.76	32.02	32.48	2,594,300	32.14
30-Nov-09	30.85	32.27	30.70	32.21	4,302,200	31.87
27-Nov-09	31.22	31.57	30.67	30.91	1,771,500	30.59
25-Nov-09	31.75	32.11	31.56	31.69	2,876,500	31.36
24-Nov-09	31.90	32.20	31.42	31.49	3,601,500	31.16
23-Nov-09	32.43	32.74	31.83	32.14	3,090,700	31.81
20-Nov-09	31.97	32.10	31.66	31.95	2,467,300	31.62
19-Nov-09	32.52	32.58	31.72	32.12	3,991,000	31.79
18-Nov-09	31.80	32.91	31.74	32.81	3,002,300	32.47
17-Nov-09	32.16	32.54	31.80	31.81	3,631,500	31.48
16-Nov-09	31.73	32.69	31.73	32.30	3,192,200	31.96
13-Nov-09	31.10	31.82	31.10	31.59	2,472,700	31.26
12-Nov-09	31.25	31.66	31.10	31.11	3,026,000	30.79
11-Nov-09	30.81	31.62	30.81	31.42	3,174,100	31.09
10-Nov-09	30.10	30.92	29.69	30.59	4,411,200	30.27
9-Nov-09	29.05	30.09	29.05	30.07	6,172,300	29.76
6-Nov-09	28.84	29.11	28.47	28.85	3,174,100	28.55
5-Nov-09	28.75	29.40	28.63	29.27	3,373,400	28.96
4-Nov-09	29.47	29.60	28.48	28.55	4,492,700	28.25
* 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