Skip to main content

Equity Commonwealth (NY: EQC )

18.88 +0.07 (+0.37%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.00 21.06 20.78 20.78 727,464 -0.23(-1.11%)
Dec 30, 2021 21.14 21.22 20.99 21.02 651,562 -0.06(-0.30%)
Dec 29, 2021 20.85 21.09 20.72 21.08 858,687 +0.22(+1.04%)
Dec 28, 2021 20.91 20.98 20.77 20.86 1,037,809 -0.08(-0.38%)
Dec 27, 2021 20.79 20.94 20.72 20.94 731,075 +0.07(+0.35%)
Dec 23, 2021 20.86 20.96 20.80 20.87 889,183 +0.04(+0.19%)
Dec 22, 2021 20.70 20.96 20.57 20.83 2,376,555 +0.13(+0.62%)
Dec 21, 2021 20.67 20.87 20.61 20.70 1,517,555 +0.12(+0.58%)
Dec 20, 2021 20.51 20.65 20.34 20.58 1,694,248 -0.06(-0.27%)
Dec 17, 2021 20.53 20.87 20.53 20.64 2,302,014 +0.04(+0.19%)
Dec 16, 2021 20.73 20.84 20.47 20.60 1,598,994 -0.07(-0.35%)
Dec 15, 2021 20.41 20.77 20.37 20.67 1,583,143 +0.34(+1.66%)
Dec 14, 2021 20.41 20.51 20.32 20.33 917,102 -0.02(-0.08%)
Dec 13, 2021 20.23 20.46 20.08 20.35 1,108,025 +0.02(+0.08%)
Dec 10, 2021 20.33 20.44 20.15 20.33 1,045,014 +0.00(+0.00%)
Dec 09, 2021 20.51 20.53 20.31 20.33 1,570,540 -0.29(-1.40%)
Dec 08, 2021 20.45 20.69 20.39 20.62 770,872 +0.22(+1.06%)
Dec 07, 2021 20.72 20.72 20.25 20.41 1,570,838 -0.26(-1.28%)
Dec 06, 2021 20.34 20.80 20.28 20.67 1,547,827 +0.42(+2.06%)
Dec 03, 2021 20.65 20.81 20.23 20.25 2,260,191 -0.36(-1.75%)
Dec 02, 2021 20.25 20.86 20.25 20.61 1,962,336 +0.45(+2.23%)
Dec 01, 2021 20.55 20.89 20.16 20.16 1,801,770 -0.26(-1.26%)
Nov 30, 2021 20.46 20.65 20.46 20.42 2,639,042 -0.10(-0.47%)
Nov 29, 2021 20.86 20.86 20.51 20.52 1,587,085 -0.36(-1.73%)
Nov 26, 2021 20.73 20.94 20.51 20.88 1,185,835 -0.06(-0.31%)
Nov 24, 2021 20.73 20.96 20.69 20.94 827,033 +0.20(+0.97%)
Nov 23, 2021 20.62 20.90 20.56 20.74 1,261,322 +0.13(+0.62%)
Nov 22, 2021 20.89 20.94 20.58 20.61 1,450,632 -0.30(-1.42%)
Nov 19, 2021 20.47 20.94 20.45 20.91 1,583,494 +0.42(+2.04%)
Nov 18, 2021 20.75 20.53 20.43 20.49 1,173,254 -0.27(-1.31%)
Nov 17, 2021 20.86 20.86 20.62 20.77 996,258 -0.10(-0.46%)
Nov 16, 2021 20.91 21.00 20.77 20.86 822,189 -0.06(-0.27%)
Nov 15, 2021 20.90 21.00 20.81 20.92 699,335 +0.05(+0.23%)
Nov 12, 2021 20.95 20.98 20.84 20.87 592,738 -0.03(-0.15%)
Nov 11, 2021 20.75 20.93 20.58 20.90 764,415 +0.10(+0.46%)
Nov 10, 2021 20.80 20.81 2,029,328 +0.02(+0.12%)
Nov 09, 2021 21.02 21.06 20.77 20.78 1,314,405 -0.20(-0.96%)
Nov 08, 2021 20.94 21.01 20.87 20.98 786,322 +0.01(+0.04%)
Nov 05, 2021 20.94 21.09 20.86 20.98 920,947 +0.17(+0.81%)
Nov 04, 2021 20.86 20.99 20.79 20.81 1,204,862 -0.04(-0.19%)
Nov 03, 2021 20.81 20.95 20.77 20.85 1,844,777 +0.06(+0.31%)
Nov 02, 2021 20.94 21.06 20.75 20.78 1,855,012 -0.11(-0.54%)
Nov 01, 2021 20.76 21.00 20.89 20.90 1,172,932 +0.09(+0.42%)
Oct 29, 2021 21.04 21.09 20.81 20.81 2,059,716 -0.26(-1.22%)
Oct 28, 2021 20.75 21.10 20.59 21.06 1,424,824 +0.15(+0.73%)
Oct 27, 2021 21.02 21.09 20.86 20.91 876,670 -0.09(-0.42%)
Oct 26, 2021 21.22 20.99 21.00 915,039 -0.24(-1.13%)
Oct 25, 2021 21.35 21.35 21.17 21.24 686,560 -0.14(-0.68%)
Oct 22, 2021 21.59 21.63 21.36 21.38 742,984 -0.20(-0.93%)
Oct 21, 2021 21.67 21.71 21.54 21.59 653,450 -0.07(-0.33%)
Oct 20, 2021 21.59 21.67 21.52 21.66 556,367 +0.10(+0.45%)
Oct 19, 2021 21.59 21.67 21.45 21.56 742,326 +0.06(+0.26%)
Oct 18, 2021 21.64 21.79 21.47 21.50 777,568 -0.19(-0.89%)
Oct 15, 2021 21.75 21.78 21.56 21.70 777,455 +0.02(+0.11%)
Oct 14, 2021 21.66 21.75 21.50 21.67 821,384 +0.08(+0.37%)
Oct 13, 2021 21.45 21.59 21.34 21.59 745,405 +0.13(+0.60%)
Oct 12, 2021 21.29 21.52 21.22 21.46 775,336 +0.16(+0.75%)
Oct 11, 2021 21.23 21.42 21.11 21.30 633,783 +0.07(+0.34%)
Oct 08, 2021 21.32 21.38 21.19 21.23 583,421 -0.06(-0.30%)
Oct 07, 2021 21.21 21.43 21.14 21.30 1,547,632 +0.14(+0.64%)
Oct 06, 2021 20.77 21.17 20.69 21.16 2,272,120 +0.34(+1.66%)
Oct 05, 2021 20.87 20.97 20.80 20.81 1,513,347 -0.05(-0.23%)
Oct 04, 2021 20.66 20.98 20.66 20.86 1,673,302 -0.06(-0.31%)
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.