Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,788.39
+867.74(+1.38%)
CMC Crypto 200
1,345.68
-50.86(-3.64%)

Equity Commonwealth (EQC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

18.60

-0.02

(-0.11%)

At close: 04:00PM EDT

18.60

0.00

(0.00%)

After hours:

05:16PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	18.69	18.70	18.58	18.60	18.60	1,047,900
25 Apr 2024	18.54	18.68	18.54	18.62	18.62	1,078,200
24 Apr 2024	18.53	18.68	18.46	18.66	18.66	1,161,000
23 Apr 2024	18.60	18.73	18.56	18.60	18.60	842,800
22 Apr 2024	18.70	18.76	18.59	18.61	18.61	914,300
19 Apr 2024	18.49	18.70	18.45	18.68	18.68	768,600
18 Apr 2024	18.54	18.61	18.45	18.45	18.45	880,800
17 Apr 2024	18.57	18.69	18.49	18.53	18.53	644,600
16 Apr 2024	18.55	18.69	18.49	18.53	18.53	1,005,100
15 Apr 2024	18.60	18.65	18.42	18.61	18.61	866,400
12 Apr 2024	18.76	18.80	18.53	18.53	18.53	889,500
11 Apr 2024	18.69	18.83	18.64	18.74	18.74	732,800
10 Apr 2024	18.76	18.87	18.61	18.67	18.67	950,700
09 Apr 2024	18.77	19.01	18.72	18.98	18.98	693,500
08 Apr 2024	18.68	18.83	18.64	18.77	18.77	603,700
05 Apr 2024	18.68	18.80	18.61	18.65	18.65	734,000
04 Apr 2024	18.86	18.94	18.69	18.75	18.75	1,201,600
03 Apr 2024	18.72	18.80	18.66	18.71	18.71	577,500
02 Apr 2024	18.72	18.82	18.66	18.82	18.82	854,300
01 Apr 2024	18.88	18.90	18.72	18.74	18.74	752,500
28 Mar 2024	18.85	18.96	18.79	18.88	18.88	829,400
27 Mar 2024	18.80	18.99	18.77	18.81	18.81	813,100
26 Mar 2024	18.85	18.87	18.64	18.73	18.73	947,100
25 Mar 2024	18.92	19.00	18.72	18.76	18.76	698,700
22 Mar 2024	19.03	19.03	18.86	18.90	18.90	784,200
21 Mar 2024	18.93	19.09	18.89	19.06	19.06	953,700
20 Mar 2024	18.88	18.97	18.70	18.85	18.85	925,400
19 Mar 2024	18.96	19.07	18.87	18.96	18.96	908,900
18 Mar 2024	18.91	18.97	18.84	18.93	18.93	581,800
15 Mar 2024	18.83	19.06	18.78	18.91	18.91	1,490,000
14 Mar 2024	19.00	19.07	18.81	18.93	18.93	1,396,400
13 Mar 2024	18.90	19.32	18.79	19.07	19.07	1,309,300
12 Mar 2024	18.70	18.81	18.70	18.78	18.78	621,100
11 Mar 2024	18.84	18.92	18.69	18.78	18.78	1,106,200
08 Mar 2024	18.89	18.94	18.74	18.81	18.81	1,022,100
07 Mar 2024	18.63	18.80	18.44	18.80	18.80	1,220,600
06 Mar 2024	18.67	18.82	18.57	18.61	18.61	905,800
05 Mar 2024	18.75	18.86	18.62	18.64	18.64	1,040,200
04 Mar 2024	18.96	18.96	18.60	18.76	18.76	1,146,100
01 Mar 2024	18.94	19.06	18.78	18.95	18.95	930,500
29 Feb 2024	18.76	18.91	18.67	18.83	18.83	1,558,500
28 Feb 2024	18.36	18.64	18.34	18.60	18.60	875,500
27 Feb 2024	18.19	18.47	18.14	18.47	18.47	1,220,300
26 Feb 2024	18.32	18.32	18.05	18.20	18.20	2,228,700
23 Feb 2024	18.42	18.43	18.29	18.32	18.32	633,300
22 Feb 2024	18.55	18.61	18.12	18.42	18.42	2,055,400
21 Feb 2024	18.48	18.58	18.41	18.55	18.55	780,900
20 Feb 2024	18.47	18.53	18.29	18.37	18.37	2,014,100
16 Feb 2024	18.77	18.89	18.56	18.56	18.56	1,331,300
15 Feb 2024	18.87	18.98	18.80	18.89	18.89	1,123,600
14 Feb 2024	18.86	18.94	18.70	18.71	18.71	1,079,400
13 Feb 2024	18.65	18.92	17.93	18.81	18.81	1,818,500
12 Feb 2024	18.93	19.14	18.86	19.05	19.05	818,100
09 Feb 2024	18.81	18.87	18.71	18.85	18.85	541,200
08 Feb 2024	18.82	19.02	18.79	18.81	18.81	729,500
07 Feb 2024	18.92	18.92	18.75	18.77	18.77	538,300
06 Feb 2024	18.75	18.94	18.67	18.88	18.88	475,600
05 Feb 2024	18.84	18.91	18.68	18.79	18.79	578,900
02 Feb 2024	18.95	19.02	18.85	18.93	18.93	573,600
01 Feb 2024	19.05	19.09	18.91	19.05	19.05	1,047,200
31 Jan 2024	19.37	19.37	19.02	19.11	19.11	1,036,400
30 Jan 2024	19.28	19.43	19.17	19.32	19.32	775,500
29 Jan 2024	19.06	19.37	19.00	19.36	19.36	1,059,300
26 Jan 2024	19.19	19.28	18.99	19.06	19.06	541,500
25 Jan 2024	19.38	19.50	19.07	19.13	19.13	796,600
24 Jan 2024	19.60	19.60	19.18	19.20	19.20	595,100
23 Jan 2024	19.91	19.96	19.43	19.49	19.49	589,500
22 Jan 2024	19.75	19.91	19.73	19.81	19.81	842,900
19 Jan 2024	19.48	19.72	19.32	19.65	19.65	596,100
18 Jan 2024	19.35	19.45	19.26	19.42	19.42	594,600
17 Jan 2024	19.39	19.58	19.22	19.34	19.34	589,100
16 Jan 2024	19.37	19.55	19.29	19.55	19.55	744,200
12 Jan 2024	19.57	19.66	19.46	19.47	19.47	582,400
11 Jan 2024	19.44	19.52	19.29	19.43	19.43	688,700
10 Jan 2024	19.68	19.76	19.50	19.54	19.54	684,800
09 Jan 2024	19.64	19.85	19.57	19.73	19.73	571,900
08 Jan 2024	19.52	19.82	19.48	19.79	19.79	713,800
05 Jan 2024	19.30	19.56	19.20	19.50	19.50	610,300
04 Jan 2024	19.27	19.45	19.26	19.42	19.42	1,000,900
03 Jan 2024	19.31	19.41	19.15	19.31	19.31	832,100
02 Jan 2024	19.15	19.33	19.11	19.26	19.26	720,300
29 Dec 2023	19.25	19.25	19.09	19.20	19.20	717,000
28 Dec 2023	18.94	19.32	18.90	19.32	19.32	907,200
27 Dec 2023	19.06	19.09	18.98	19.00	19.00	888,800
26 Dec 2023	19.13	19.18	19.02	19.03	19.03	759,600
22 Dec 2023	19.24	19.26	19.04	19.10	19.10	1,037,200
21 Dec 2023	19.17	19.27	19.04	19.16	19.16	1,026,400
20 Dec 2023	19.09	19.50	19.09	19.09	19.09	1,977,600
19 Dec 2023	19.45	19.52	19.09	19.11	19.11	2,093,900
18 Dec 2023	19.44	19.50	19.25	19.45	19.45	1,036,100
15 Dec 2023	19.59	19.59	19.30	19.31	19.31	2,305,700
14 Dec 2023	19.61	19.71	19.41	19.62	19.62	1,303,700
13 Dec 2023	19.23	19.54	19.15	19.42	19.42	1,119,200
12 Dec 2023	19.16	19.29	19.02	19.26	19.26	612,700
11 Dec 2023	19.17	19.36	19.08	19.13	19.13	610,300
08 Dec 2023	19.01	19.17	18.92	19.15	19.15	1,103,600
07 Dec 2023	18.99	19.11	18.88	19.08	19.08	870,500
06 Dec 2023	19.32	19.34	18.99	19.04	19.04	729,600
05 Dec 2023	19.16	19.30	19.00	19.22	19.22	704,000
04 Dec 2023	19.19	19.26	19.07	19.14	19.14	735,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,788.39+867.74(+1.38%)

CMC Crypto 2001,345.68-50.86(-3.64%)

Equity Commonwealth (EQC)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,788.39
+867.74(+1.38%)

CMC Crypto 200
1,345.68
-50.86(-3.64%)