Equity Commonwealth (NY: EQC )

26.71 USD -0.54 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 27.74 27.75 27.24 27.25 1,934,483 -0.42(-1.52%)
May 07, 2021 27.17 27.70 27.12 27.67 2,443,199 +0.16(+0.58%)
May 06, 2021 27.80 27.91 27.41 27.51 2,964,695 -0.15(-0.54%)
May 05, 2021 27.50 27.87 26.42 27.66 5,462,376 -1.29(-4.46%)
May 04, 2021 28.89 29.07 28.75 28.95 1,061,924 +0.17(+0.59%)
May 03, 2021 28.84 28.95 28.75 28.78 766,956 -0.02(-0.07%)
Apr 30, 2021 28.57 28.89 28.50 28.80 794,400 +0.23(+0.81%)
Apr 29, 2021 28.45 28.74 28.40 28.57 733,195 +0.17(+0.60%)
Apr 28, 2021 28.45 28.62 28.39 28.40 558,024 -0.08(-0.28%)
Apr 27, 2021 28.54 28.67 28.35 28.48 628,327 +0.00(+0.00%)
Apr 26, 2021 28.41 28.59 28.40 28.48 504,912 +0.12(+0.42%)
Apr 23, 2021 28.65 28.68 28.31 28.36 751,600 -0.16(-0.56%)
Apr 22, 2021 28.63 28.74 28.52 28.52 755,861 -0.22(-0.77%)
Apr 21, 2021 28.99 29.03 28.73 28.74 1,011,734 -0.11(-0.38%)
Apr 20, 2021 28.49 28.94 28.49 28.85 724,741 +0.26(+0.91%)
Apr 19, 2021 28.68 28.85 28.54 28.59 711,425 -0.01(-0.03%)
Apr 16, 2021 28.60 28.68 28.40 28.60 1,236,500 +0.16(+0.56%)
Apr 15, 2021 28.33 28.51 28.31 28.44 1,151,964 +0.16(+0.57%)
Apr 14, 2021 28.26 28.50 28.18 28.28 591,557 +0.02(+0.07%)
Apr 13, 2021 28.20 28.37 28.11 28.26 682,881 +0.11(+0.39%)
Apr 12, 2021 28.31 28.37 28.08 28.15 681,915 -0.05(-0.18%)
Apr 09, 2021 28.15 28.34 27.99 28.20 807,800 +0.05(+0.18%)
Apr 08, 2021 28.33 28.53 28.15 28.15 894,624 -0.19(-0.67%)
Apr 07, 2021 28.48 28.48 28.23 28.34 640,199 -0.06(-0.21%)
Apr 06, 2021 28.34 28.42 28.19 28.40 653,383 +0.14(+0.50%)
Apr 05, 2021 28.30 28.44 27.92 28.26 736,320 -0.04(-0.14%)
Apr 01, 2021 27.85 28.31 27.71 28.30 1,349,700 +0.50(+1.80%)
Mar 31, 2021 28.28 28.30 27.80 27.80 1,624,137 -0.58(-2.04%)
Mar 30, 2021 28.28 28.57 28.27 28.38 1,242,516 +0.07(+0.25%)
Mar 29, 2021 28.39 28.65 28.28 28.31 972,514 -0.16(-0.56%)
Mar 26, 2021 28.36 28.50 28.25 28.47 777,700 +0.13(+0.46%)
Mar 25, 2021 28.26 28.45 27.95 28.34 658,010 +0.08(+0.28%)
Mar 24, 2021 28.50 28.62 28.22 28.26 1,175,577 -0.27(-0.95%)
Mar 23, 2021 28.39 28.53 28.28 28.53 1,307,510 +0.14(+0.49%)
Mar 22, 2021 28.00 28.45 28.00 28.39 751,383 +0.29(+1.03%)
Mar 19, 2021 28.31 28.52 28.08 28.10 1,808,800 -0.18(-0.64%)
Mar 18, 2021 28.38 28.48 28.07 28.28 1,063,765 -0.10(-0.35%)
Mar 17, 2021 28.32 28.50 28.25 28.38 453,249 -0.02(-0.07%)
Mar 16, 2021 28.42 28.49 28.16 28.40 739,794 -0.05(-0.18%)
Mar 15, 2021 28.56 28.61 28.23 28.45 763,603 -0.05(-0.18%)
Mar 12, 2021 28.57 28.67 28.40 28.50 1,098,400 +0.00(+0.00%)
Mar 11, 2021 28.50 28.62 28.30 28.50 754,218 -0.08(-0.28%)
Mar 10, 2021 28.56 28.71 28.40 28.58 872,017 +0.05(+0.18%)
Mar 09, 2021 28.64 28.81 28.36 28.53 741,618 -0.17(-0.59%)
Mar 08, 2021 28.77 29.18 28.58 28.70 989,394 -0.01(-0.03%)
Mar 05, 2021 28.70 28.72 28.29 28.71 902,500 +0.18(+0.63%)
Mar 04, 2021 28.26 28.84 28.10 28.53 1,144,433 +0.27(+0.96%)
Mar 03, 2021 27.94 28.45 27.91 28.26 525,337 +0.23(+0.82%)
Mar 02, 2021 28.07 28.50 27.91 28.03 939,477 -0.09(-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.