Skip to main content

Equity Commonwealth (NY: EQC )

18.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.18 21.47 21.07 21.10 1,061,627 -0.09(-0.42%)
Jul 29, 2021 21.31 21.39 21.12 21.18 979,567 -0.12(-0.56%)
Jul 28, 2021 21.43 21.52 21.25 21.30 1,046,137 -0.11(-0.52%)
Jul 27, 2021 21.19 21.42 21.10 21.42 1,303,881 +0.20(+0.95%)
Jul 26, 2021 21.26 21.39 21.14 21.22 822,357 -0.07(-0.34%)
Jul 23, 2021 21.37 21.49 21.29 21.29 1,377,543 -0.06(-0.30%)
Jul 22, 2021 21.63 21.63 21.26 21.35 1,350,175 -0.31(-1.44%)
Jul 21, 2021 21.72 21.94 21.66 21.67 1,039,452 -0.06(-0.26%)
Jul 20, 2021 21.74 22.10 21.63 21.72 1,907,181 +0.07(+0.33%)
Jul 19, 2021 21.72 21.77 21.45 21.65 1,390,648 -0.10(-0.48%)
Jul 16, 2021 21.84 21.94 21.66 21.75 1,362,355 -0.03(-0.15%)
Jul 15, 2021 21.51 21.83 21.51 21.79 924,926 +0.27(+1.27%)
Jul 14, 2021 21.48 21.71 21.48 21.51 1,412,878 -0.02(-0.11%)
Jul 13, 2021 21.60 21.66 21.40 21.54 1,140,737 -0.14(-0.63%)
Jul 12, 2021 21.56 21.79 21.42 21.67 1,223,463 +0.17(+0.78%)
Jul 09, 2021 21.32 21.54 21.26 21.50 1,045,587 +0.26(+1.25%)
Jul 08, 2021 21.21 21.45 21.14 21.24 1,305,038 -0.05(-0.23%)
Jul 07, 2021 21.26 21.47 21.20 21.29 1,260,293 -0.07(-0.34%)
Jul 06, 2021 21.21 21.40 21.00 21.36 1,722,800 +0.25(+1.18%)
Jul 02, 2021 20.98 21.17 20.92 21.11 1,613,201 +0.14(+0.69%)
Jul 01, 2021 21.04 21.20 20.95 20.97 1,302,424 -0.06(-0.27%)
Jun 30, 2021 21.06 21.20 21.01 21.02 1,770,326 -0.08(-0.38%)
Jun 29, 2021 21.25 21.32 21.10 21.10 1,039,666 -0.22(-1.05%)
Jun 28, 2021 21.47 21.50 21.12 21.33 1,696,992 -0.14(-0.67%)
Jun 25, 2021 21.55 21.65 21.36 21.47 17,595,728 -0.09(-0.41%)
Jun 24, 2021 21.67 21.79 21.50 21.56 1,318,496 -0.12(-0.56%)
Jun 23, 2021 21.88 21.99 21.68 21.68 1,021,390 -0.23(-1.06%)
Jun 22, 2021 22.33 22.33 21.91 21.91 1,411,055 -0.40(-1.80%)
Jun 21, 2021 21.98 22.42 21.98 22.32 1,072,945 +0.39(+1.76%)
Jun 18, 2021 22.24 22.29 21.93 21.93 1,916,931 -0.35(-1.58%)
Jun 17, 2021 22.21 22.31 22.12 22.28 983,207 +0.04(+0.18%)
Jun 16, 2021 22.46 22.52 22.24 22.24 880,809 -0.20(-0.89%)
Jun 15, 2021 22.56 22.62 22.42 22.44 898,722 -0.12(-0.53%)
Jun 14, 2021 22.40 22.57 22.25 22.56 1,336,244 +0.09(+0.39%)
Jun 11, 2021 22.52 22.56 22.23 22.48 1,259,764 -0.13(-0.57%)
Jun 10, 2021 22.48 22.61 22.34 22.60 1,303,625 +0.12(+0.54%)
Jun 09, 2021 22.46 22.63 22.39 22.48 826,330 +0.10(+0.43%)
Jun 08, 2021 22.41 22.49 22.34 22.39 1,262,992 +0.06(+0.25%)
Jun 07, 2021 22.44 22.45 22.28 22.33 1,104,186 -0.02(-0.07%)
Jun 04, 2021 22.26 22.38 22.24 22.35 1,046,775 +0.06(+0.29%)
Jun 03, 2021 22.27 22.34 22.12 22.28 1,529,771 -0.03(-0.14%)
Jun 02, 2021 22.45 22.45 22.25 22.32 1,048,079 -0.10(-0.43%)
Jun 01, 2021 21.99 22.44 21.98 22.41 1,326,761 +0.39(+1.79%)
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%)
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.