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 (%)
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%)
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.