Indicators

Equity Commonwealth (NY: EQC )

18.99 +0.04 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.14	15.27	15.04	15.11	2,347,025	-0.05(-0.35%)
May 28, 2015	15.23	15.28	15.07	15.16	1,004,458	-0.07(-0.46%)
May 27, 2015	15.20	15.28	15.14	15.23	596,520	+0.03(+0.19%)
May 26, 2015	15.14	15.27	15.09	15.20	1,009,801	-0.04(-0.23%)
May 22, 2015	15.40	15.24	15.24	15.24	1,369,587	-0.19(-1.22%)
May 21, 2015	15.50	15.59	15.42	15.43	815,581	-0.04(-0.27%)
May 20, 2015	15.58	15.65	15.46	15.47	692,884	-0.12(-0.79%)
May 19, 2015	15.50	15.64	15.50	15.59	642,364	-0.02(-0.11%)
May 18, 2015	15.64	15.69	15.51	15.61	568,450	-0.04(-0.26%)
May 15, 2015	15.41	15.68	15.38	15.65	505,138	+0.26(+1.72%)
May 14, 2015	15.23	15.47	15.21	15.38	1,020,814	+0.22(+1.43%)
May 13, 2015	15.24	15.43	15.16	15.17	1,011,723	-0.02(-0.15%)
May 12, 2015	15.29	15.35	15.10	15.19	1,879,319	-0.21(-1.37%)
May 11, 2015	15.58	15.58	15.27	15.40	2,336,745	-0.19(-1.20%)
May 08, 2015	15.82	16.22	15.56	15.59	2,490,805	-0.13(-0.82%)
May 07, 2015	15.11	15.83	15.00	15.72	2,721,548	+0.75(+4.98%)
May 06, 2015	14.92	14.99	14.82	14.97	838,713	+0.05(+0.31%)
May 05, 2015	15.13	15.13	14.89	14.93	1,356,016	-0.23(-1.55%)
May 04, 2015	15.03	15.18	15.03	15.16	1,223,060	+0.15(+0.98%)

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.