Singapore markets closed

Equity Commonwealth (EQC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.88+0.07 (+0.39%)
As of 10:20AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202418.8518.9118.8018.8818.8848,963
27 Mar 202418.8018.9918.7718.8118.81813,100
26 Mar 202418.8518.8718.6418.7318.73947,100
25 Mar 202418.9219.0018.7218.7618.76698,700
22 Mar 202419.0319.0318.8618.9018.90784,200
21 Mar 202418.9319.0918.8919.0619.06953,700
20 Mar 202418.8818.9718.7018.8518.85925,400
19 Mar 202418.9619.0718.8718.9618.96908,900
18 Mar 202418.9118.9718.8418.9318.93581,800
15 Mar 202418.8319.0618.7818.9118.911,490,000
14 Mar 202419.0019.0718.8118.9318.931,396,400
13 Mar 202418.9019.3218.7919.0719.071,309,300
12 Mar 202418.7018.8118.7018.7818.78621,100
11 Mar 202418.8418.9218.6918.7818.781,106,200
08 Mar 202418.8918.9418.7418.8118.811,022,100
07 Mar 202418.6318.8018.4418.8018.801,220,600
06 Mar 202418.6718.8218.5718.6118.61905,800
05 Mar 202418.7518.8618.6218.6418.641,040,200
04 Mar 202418.9618.9618.6018.7618.761,146,100
01 Mar 202418.9419.0618.7818.9518.95930,500
29 Feb 202418.7618.9118.6718.8318.831,558,500
28 Feb 202418.3618.6418.3418.6018.60875,500
27 Feb 202418.1918.4718.1418.4718.471,220,300
26 Feb 202418.3218.3218.0518.2018.202,228,700
23 Feb 202418.4218.4318.2918.3218.32633,300
22 Feb 202418.5518.6118.1218.4218.422,055,400
21 Feb 202418.4818.5818.4118.5518.55780,900
20 Feb 202418.4718.5318.2918.3718.372,014,100
16 Feb 202418.7718.8918.5618.5618.561,331,300
15 Feb 202418.8718.9818.8018.8918.891,123,600
14 Feb 202418.8618.9418.7018.7118.711,079,400
13 Feb 202418.6518.9217.9318.8118.811,818,500
12 Feb 202418.9319.1418.8619.0519.05818,100
09 Feb 202418.8118.8718.7118.8518.85541,200
08 Feb 202418.8219.0218.7918.8118.81729,500
07 Feb 202418.9218.9218.7518.7718.77538,300
06 Feb 202418.7518.9418.6718.8818.88475,600
05 Feb 202418.8418.9118.6818.7918.79578,900
02 Feb 202418.9519.0218.8518.9318.93573,600
01 Feb 202419.0519.0918.9119.0519.051,047,200
31 Jan 202419.3719.3719.0219.1119.111,036,400
30 Jan 202419.2819.4319.1719.3219.32775,500
29 Jan 202419.0619.3719.0019.3619.361,059,300
26 Jan 202419.1919.2818.9919.0619.06541,500
25 Jan 202419.3819.5019.0719.1319.13796,600
24 Jan 202419.6019.6019.1819.2019.20595,100
23 Jan 202419.9119.9619.4319.4919.49589,500
22 Jan 202419.7519.9119.7319.8119.81842,900
19 Jan 202419.4819.7219.3219.6519.65596,100
18 Jan 202419.3519.4519.2619.4219.42594,600
17 Jan 202419.3919.5819.2219.3419.34589,100
16 Jan 202419.3719.5519.2919.5519.55744,200
12 Jan 202419.5719.6619.4619.4719.47582,400
11 Jan 202419.4419.5219.2919.4319.43688,700
10 Jan 202419.6819.7619.5019.5419.54684,800
09 Jan 202419.6419.8519.5719.7319.73571,900
08 Jan 202419.5219.8219.4819.7919.79713,800
05 Jan 202419.3019.5619.2019.5019.50610,300
04 Jan 202419.2719.4519.2619.4219.421,000,900
03 Jan 202419.3119.4119.1519.3119.31832,100
02 Jan 202419.1519.3319.1119.2619.26720,300
29 Dec 202319.2519.2519.0919.2019.20717,000
28 Dec 202318.9419.3218.9019.3219.32907,200
27 Dec 202319.0619.0918.9819.0019.00888,800
26 Dec 202319.1319.1819.0219.0319.03759,600
22 Dec 202319.2419.2619.0419.1019.101,037,200
21 Dec 202319.1719.2719.0419.1619.161,026,400
20 Dec 202319.0919.5019.0919.0919.091,977,600
19 Dec 202319.4519.5219.0919.1119.112,093,900
18 Dec 202319.4419.5019.2519.4519.451,036,100
15 Dec 202319.5919.5919.3019.3119.312,305,700
14 Dec 202319.6119.7119.4119.6219.621,303,700
13 Dec 202319.2319.5419.1519.4219.421,119,200
12 Dec 202319.1619.2919.0219.2619.26612,700
11 Dec 202319.1719.3619.0819.1319.13610,300
08 Dec 202319.0119.1718.9219.1519.151,103,600
07 Dec 202318.9919.1118.8819.0819.08870,500
06 Dec 202319.3219.3418.9919.0419.04729,600
05 Dec 202319.1619.3019.0019.2219.22704,000
04 Dec 202319.1919.2619.0719.1419.14735,700
01 Dec 202318.8019.2618.7719.2319.231,216,900
30 Nov 202318.6718.8718.6618.7918.791,647,900
29 Nov 202318.7418.8418.6218.6718.671,432,200
28 Nov 202318.8118.8318.5118.6718.672,495,500
27 Nov 202319.0319.0618.8018.8318.83822,300
24 Nov 202319.1119.1418.9818.9818.98285,900
22 Nov 202318.9519.0918.8519.0919.09527,400
21 Nov 202318.9518.9518.7618.8618.86484,700
20 Nov 202319.0119.0618.9019.0019.00586,400
17 Nov 202319.0019.0618.8719.0419.04922,000
16 Nov 202319.1219.1218.7518.9418.94914,700
15 Nov 202319.1619.3119.0019.0719.07940,800
14 Nov 202319.2819.5419.1419.2019.201,158,100
13 Nov 202318.9619.0318.8418.9618.96451,200
10 Nov 202318.8918.9918.7818.9518.95471,900
09 Nov 202319.0219.0218.7518.8218.82652,300
08 Nov 202319.0419.1018.8518.9318.93504,600
07 Nov 202319.0919.1418.9319.0119.01616,500
06 Nov 202319.1519.2619.1019.1619.16991,300
03 Nov 202319.3419.4019.1519.2019.201,380,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...