Skip to main content

Equity Commonwealth (NY: EQC )

19.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 19.53 19.62 19.12 19.20 728,755 -0.09(-0.47%)
Jun 11, 2024 19.08 19.32 19.04 19.29 594,514 +0.12(+0.63%)
Jun 10, 2024 18.90 19.26 18.87 19.17 679,145 +0.20(+1.05%)
Jun 07, 2024 19.25 19.27 18.91 18.97 821,438 -0.44(-2.27%)
Jun 06, 2024 19.36 19.43 19.30 19.41 364,646 +0.02(+0.10%)
Jun 05, 2024 19.37 19.43 19.18 19.39 1,526,544 +0.07(+0.36%)
Jun 04, 2024 19.40 19.40 19.27 19.32 766,133 -0.08(-0.41%)
Jun 03, 2024 19.34 19.47 19.32 19.40 830,630 +0.09(+0.47%)
May 31, 2024 19.29 19.35 19.21 19.31 1,064,760 +0.12(+0.63%)
May 30, 2024 19.35 19.35 19.16 19.19 919,598 -0.02(-0.10%)
May 29, 2024 19.07 19.25 19.01 19.21 911,894 +0.02(+0.10%)
May 28, 2024 19.30 19.38 19.17 19.19 943,443 -0.06(-0.31%)
May 24, 2024 19.30 19.30 19.18 19.25 839,036 +0.04(+0.21%)
May 23, 2024 19.27 19.31 19.17 19.21 980,656 -0.10(-0.52%)
May 22, 2024 19.32 19.46 19.30 19.31 955,524 -0.05(-0.26%)
May 21, 2024 19.48 19.61 19.36 19.36 1,036,085 -0.14(-0.72%)
May 20, 2024 19.51 19.59 19.47 19.50 515,134 -0.05(-0.26%)
May 17, 2024 19.66 19.66 19.54 19.55 903,422 -0.05(-0.26%)
May 16, 2024 19.56 19.63 19.55 19.60 644,931 +0.00(+0.00%)
May 15, 2024 19.70 19.70 19.54 19.60 1,046,329 +0.04(+0.20%)
May 14, 2024 19.35 19.56 19.19 19.56 1,398,300 +0.28(+1.45%)
May 13, 2024 19.25 19.34 19.21 19.28 652,730 +0.11(+0.57%)
May 10, 2024 19.16 19.21 19.09 19.17 572,665 +0.05(+0.26%)
May 09, 2024 19.04 19.16 18.88 19.12 1,039,658 +0.15(+0.79%)
May 08, 2024 18.93 19.02 18.90 18.97 598,478 -0.02(-0.11%)
May 07, 2024 19.00 19.04 18.91 18.99 640,341 +0.04(+0.21%)
May 06, 2024 18.87 19.00 18.86 18.95 689,257 +0.10(+0.53%)
May 03, 2024 19.11 19.18 18.77 18.85 877,577 -0.20(-1.05%)
May 02, 2024 18.92 19.30 18.85 19.05 1,110,605 +0.32(+1.71%)
May 01, 2024 18.75 18.92 18.70 18.73 831,536 +0.01(+0.05%)
Apr 30, 2024 18.70 18.76 18.66 18.72 847,495 -0.05(-0.27%)
Apr 29, 2024 18.68 18.78 18.66 18.77 1,130,102 +0.17(+0.91%)
Apr 26, 2024 18.69 18.70 18.58 18.60 1,047,936 -0.02(-0.11%)
Apr 25, 2024 18.54 18.68 18.54 18.62 1,078,160 -0.04(-0.21%)
Apr 24, 2024 18.53 18.68 18.46 18.66 1,160,971 +0.06(+0.32%)
Apr 23, 2024 18.60 18.73 18.55 18.60 842,969 -0.01(-0.05%)
Apr 22, 2024 18.70 18.76 18.59 18.61 914,268 -0.07(-0.37%)
Apr 19, 2024 18.49 18.70 18.45 18.68 768,573 +0.23(+1.25%)
Apr 18, 2024 18.54 18.61 18.45 18.45 880,845 -0.08(-0.43%)
Apr 17, 2024 18.57 18.69 18.49 18.53 644,600 +0.00(+0.00%)
Apr 16, 2024 18.55 18.69 18.49 18.53 1,005,050 -0.08(-0.43%)
Apr 15, 2024 18.60 18.65 18.42 18.61 866,422 +0.08(+0.43%)
Apr 12, 2024 18.76 18.80 18.53 18.53 889,477 -0.21(-1.12%)
Apr 11, 2024 18.69 18.82 18.64 18.74 732,775 +0.07(+0.37%)
Apr 10, 2024 18.76 18.87 18.61 18.67 950,709 -0.31(-1.63%)
Apr 09, 2024 18.77 19.00 18.72 18.98 693,521 +0.21(+1.12%)
Apr 08, 2024 18.68 18.83 18.64 18.77 603,733 +0.12(+0.64%)
Apr 05, 2024 18.68 18.80 18.61 18.65 733,982 -0.10(-0.53%)
Apr 04, 2024 18.86 18.94 18.69 18.75 1,201,620 +0.04(+0.21%)
Apr 03, 2024 18.72 18.80 18.66 18.71 577,537 -0.11(-0.58%)
Apr 02, 2024 18.72 18.82 18.66 18.82 854,257 +0.08(+0.43%)
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.