NYSE:EQC
Equity Commonwealth Stock Price (Quote)
$19.12
+0.150 (+0.791%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.42 | $19.30 | Thursday, 9th May 2024 EQC stock ended at $19.12. This is 0.791% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.48% from a day low at $18.88 to a day high of $19.16. |
| 90 days | $17.93 | $19.32 | |
| 52 weeks | $17.93 | $21.49 |
| Date | Open | High | Low | Close | Volume |
| Feb 10, 2016 | $26.34 | $26.58 | $26.05 | $26.12 | 1 264 900 |
| Feb 09, 2016 | $25.83 | $26.46 | $25.65 | $26.24 | 1 338 400 |
| Feb 08, 2016 | $26.84 | $26.84 | $25.55 | $26.03 | 1 036 300 |
| Feb 05, 2016 | $27.01 | $27.20 | $26.83 | $27.03 | 914 700 |
| Feb 04, 2016 | $27.00 | $27.28 | $26.84 | $27.12 | 676 700 |
| Feb 03, 2016 | $26.86 | $27.14 | $26.50 | $27.02 | 619 200 |
| Feb 02, 2016 | $27.00 | $27.01 | $26.69 | $26.79 | 631 300 |
| Feb 01, 2016 | $26.78 | $27.34 | $26.61 | $27.12 | 852 200 |
| Jan 29, 2016 | $26.40 | $26.95 | $26.33 | $26.89 | 878 700 |
| Jan 28, 2016 | $26.54 | $26.72 | $26.14 | $26.27 | 493 200 |
| Jan 27, 2016 | $26.87 | $26.87 | $26.27 | $26.40 | 552 100 |
| Jan 26, 2016 | $26.34 | $27.00 | $26.34 | $26.93 | 705 600 |
| Jan 25, 2016 | $26.11 | $26.32 | $25.90 | $26.24 | 1 098 700 |
| Jan 22, 2016 | $26.07 | $26.19 | $25.87 | $26.14 | 1 223 100 |
| Jan 21, 2016 | $26.28 | $26.31 | $25.78 | $25.80 | 1 351 300 |
| Jan 20, 2016 | $26.24 | $26.54 | $25.44 | $26.18 | 1 377 000 |
| Jan 19, 2016 | $26.44 | $26.72 | $26.29 | $26.62 | 880 200 |
| Jan 15, 2016 | $26.24 | $26.48 | $26.08 | $26.31 | 725 700 |
| Jan 14, 2016 | $26.68 | $26.90 | $26.44 | $26.56 | 776 500 |
| Jan 13, 2016 | $27.21 | $27.37 | $26.46 | $26.64 | 971 900 |
| Jan 12, 2016 | $27.32 | $27.33 | $27.00 | $27.20 | 1 085 300 |
| Jan 11, 2016 | $26.92 | $27.33 | $26.89 | $27.18 | 766 900 |
| Jan 08, 2016 | $27.47 | $27.78 | $26.87 | $26.87 | 582 700 |
| Jan 07, 2016 | $27.51 | $27.76 | $27.30 | $27.38 | 805 900 |
| Jan 06, 2016 | $27.58 | $27.90 | $27.50 | $27.85 | 597 400 |
