Skip to main content

Equity Commonwealth (NY: EQC )

18.90 +0.09 (+0.48%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.05 22.15 21.95 22.02 854,694 +0.04(+0.18%)
May 27, 2021 22.21 22.23 21.96 21.98 1,681,453 -0.24(-1.08%)
May 26, 2021 22.20 22.29 22.15 22.22 538,646 +0.06(+0.25%)
May 25, 2021 22.25 22.34 22.15 22.16 724,381 -0.11(-0.50%)
May 24, 2021 22.29 22.43 22.20 22.28 716,833 +0.11(+0.51%)
May 21, 2021 22.01 22.24 21.95 22.16 1,201,035 +0.15(+0.69%)
May 20, 2021 22.12 22.27 21.90 22.01 1,258,397 -0.11(-0.51%)
May 19, 2021 21.95 22.13 21.85 22.12 1,117,100 +0.12(+0.55%)
May 18, 2021 21.85 22.16 21.79 22.00 1,595,606 +0.12(+0.55%)
May 17, 2021 21.84 22.11 21.80 21.88 1,339,859 +0.09(+0.41%)
May 14, 2021 21.75 21.82 21.56 21.79 1,656,325 +0.13(+0.59%)
May 13, 2021 21.41 21.70 21.36 21.67 3,004,803 +0.34(+1.58%)
May 12, 2021 21.40 21.46 21.12 21.33 2,870,412 -0.10(-0.49%)
May 11, 2021 21.81 21.87 21.35 21.43 2,661,163 -0.43(-1.98%)
May 10, 2021 22.26 22.26 21.86 21.87 2,410,800 -0.34(-1.52%)
May 07, 2021 21.80 22.23 21.76 22.20 3,044,774 +0.13(+0.58%)
May 06, 2021 22.31 22.40 21.99 22.07 3,694,675 -0.12(-0.54%)
May 05, 2021 22.07 22.36 21.20 22.20 6,807,347 -1.04(-4.46%)
May 04, 2021 23.18 23.33 23.07 23.23 1,323,395 +0.14(+0.59%)
May 03, 2021 23.14 23.23 23.07 23.09 955,799 -0.02(-0.07%)
Apr 30, 2021 22.93 23.18 22.87 23.11 990,000 +0.18(+0.81%)
Apr 29, 2021 22.83 23.06 22.79 22.93 913,725 +0.14(+0.60%)
Apr 28, 2021 22.83 22.97 22.78 22.79 695,423 -0.06(-0.28%)
Apr 27, 2021 22.90 23.01 22.75 22.85 783,036 +0.00(+0.00%)
Apr 26, 2021 22.80 22.94 22.79 22.85 629,233 +0.10(+0.42%)
Apr 23, 2021 22.99 23.01 22.72 22.76 936,662 -0.13(-0.56%)
Apr 22, 2021 22.97 23.06 22.89 22.89 941,972 -0.18(-0.77%)
Apr 21, 2021 23.26 23.29 23.05 23.06 1,260,847 -0.09(-0.38%)
Apr 20, 2021 22.86 23.22 22.86 23.15 903,190 +0.21(+0.91%)
Apr 19, 2021 23.01 23.15 22.90 22.94 886,595 -0.01(-0.03%)
Apr 16, 2021 22.95 23.01 22.79 22.95 1,540,956 +0.13(+0.56%)
Apr 15, 2021 22.73 22.88 22.72 22.82 1,435,605 +0.13(+0.57%)
Apr 14, 2021 22.68 22.87 22.61 22.69 737,212 +0.02(+0.07%)
Apr 13, 2021 22.63 22.76 22.56 22.68 851,023 +0.09(+0.39%)
Apr 12, 2021 22.72 22.76 22.53 22.59 849,819 -0.04(-0.18%)
Apr 09, 2021 22.59 22.74 22.46 22.63 1,006,700 +0.04(+0.18%)
Apr 08, 2021 22.73 22.89 22.59 22.59 1,114,902 -0.15(-0.67%)
Apr 07, 2021 22.85 22.85 22.65 22.74 797,831 -0.05(-0.21%)
Apr 06, 2021 22.74 22.80 22.62 22.79 814,261 +0.11(+0.50%)
Apr 05, 2021 22.71 22.82 22.40 22.68 917,620 -0.03(-0.14%)
Apr 01, 2021 22.35 22.72 22.24 22.71 1,682,029 +0.40(+1.80%)
Mar 31, 2021 22.69 22.71 22.31 22.31 2,024,039 -0.47(-2.04%)
Mar 30, 2021 22.69 22.93 22.68 22.77 1,548,454 +0.06(+0.25%)
Mar 29, 2021 22.78 22.99 22.69 22.72 1,211,970 -0.13(-0.56%)
Mar 26, 2021 22.76 22.87 22.66 22.84 969,188 +0.10(+0.46%)
Mar 25, 2021 22.68 22.83 22.43 22.74 820,028 +0.06(+0.28%)
Mar 24, 2021 22.87 22.97 22.64 22.68 1,465,033 -0.22(-0.95%)
Mar 23, 2021 22.78 22.89 22.69 22.89 1,629,451 +0.11(+0.49%)
Mar 22, 2021 22.47 22.83 22.47 22.78 936,391 +0.23(+1.03%)
Mar 19, 2021 22.72 22.89 22.53 22.55 2,254,171 -0.14(-0.64%)
Mar 18, 2021 22.77 22.85 22.52 22.69 1,325,690 -0.08(-0.35%)
Mar 17, 2021 22.72 22.87 22.67 22.77 564,850 -0.02(-0.07%)
Mar 16, 2021 22.80 22.86 22.60 22.79 921,949 -0.04(-0.18%)
Mar 15, 2021 22.92 22.96 22.65 22.83 951,620 -0.04(-0.18%)
Mar 12, 2021 22.93 23.01 22.79 22.87 1,368,853 +0.00(+0.00%)
Mar 11, 2021 22.87 22.97 22.71 22.87 939,925 -0.06(-0.28%)
Mar 10, 2021 22.92 23.04 22.79 22.93 1,086,729 +0.04(+0.18%)
Mar 09, 2021 22.98 23.12 22.76 22.89 924,222 -0.14(-0.59%)
Mar 08, 2021 23.09 23.41 22.94 23.03 1,233,007 -0.01(-0.03%)
Mar 05, 2021 23.03 23.05 22.70 23.04 1,124,717 +0.14(+0.63%)
Mar 04, 2021 22.68 23.14 22.55 22.89 1,426,220 +0.22(+0.96%)
Mar 03, 2021 22.42 22.83 22.40 22.68 654,687 +0.18(+0.82%)
Mar 02, 2021 22.52 22.87 22.40 22.49 1,170,799 -0.07(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.