Skip to main content

Equity Commonwealth (NY: EQC )

19.79 -0.12 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.