Equity Commonwealth Historical Data - EQC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Equity Commonwealth (EQC)
Equity Commonwealth (EQC) Historical

Equity Commonwealth (EQC)

18.62

-0.04

(-0.21%)

Closed April 26 4:00PM

Delayed by 15 minutes

18.62

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	0.431499460626	18.54	18.76	18.45	912177	18.60178913	CS
4	-0.23	-1.22015915119	18.85	19.005	18.42	832343	18.67437341	CS
12	-0.43	-2.25721784777	19.05	19.3194	18.05	974753	18.71559991	CS
26	0.21	1.14068441065	18.41	19.96	18.05	952955	18.93556764	CS
52	-1.71	-8.41121495327	20.33	21.485	18.05	946500	19.28943563	CS
156	-9.79	-34.4596972897	28.41	29.07	18.05	990140	23.66689417	CS
260	-13.3	-41.6666666667	31.92	35.08	18.05	892219	26.03289599	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084800	18.62	-0.04	-0.21	18.595	18.685	18.57	1069490
1713998400	18.66	0.06	0.32	18.53	18.685	18.46	1160971
1713912000	18.6	-0.01	-0.05	18.6	18.73	18.555	836226
1713825600	18.61	-0.07	-0.37	18.7	18.76	18.59	914268
1713566400	18.68	0.23	1.25	18.49	18.7	18.45	768573
1713480000	18.45	-0.08	-0.43	18.54	18.61	18.45	880845
1713393600	18.53	0	0.00	18.57	18.69	18.49	644600
1713307200	18.53	-0.08	-0.43	18.63	18.69	18.49	976381
1713220800	18.61	0.08	0.43	18.6	18.65	18.42	866422
1712961600	18.53	-0.21	-1.12	18.76	18.8	18.53	889477
1712875200	18.74	0.07	0.37	18.69	18.825	18.64	732775
1712788800	18.67	-0.31	-1.63	18.84	18.87	18.605	915098
1712702400	18.98	0.21	1.12	18.77	19.005	18.72	693521
1712616000	18.77	0.12	0.64	18.68	18.83	18.64	603733
1712356800	18.65	-0.1	-0.53	18.68	18.795	18.605	733610
1712270400	18.75	0.04	0.21	18.86	18.94	18.69	1201620
1712184000	18.71	-0.11	-0.58	18.72	18.795	18.66	577537
1712097600	18.82	0.08	0.43	18.75	18.82	18.66	838202
1712011200	18.74	-0.14	-0.74	18.88	18.9	18.715	751227
1711665600	18.88	0.07	0.37	18.85	18.96	18.79	829431
1711579200	18.81	0.08	0.43	18.8	18.985	18.77	813082
1711492800	18.73	-0.03	-0.16	18.85	18.87	18.64	947137
1711406400	18.76	-0.14	-0.74	18.92	19	18.715	698699
1711147200	18.9	-0.16	-0.84	19.03	19.03	18.855	784187
1711060800	19.06	0.21	1.11	18.93	19.09	18.8852	953985
1710974400	18.85	-0.11	-0.58	18.88	18.97	18.7	924756
1710888000	18.96	0.03	0.16	18.96	19.07	18.87	908925
1710801600	18.93	0.02	0.11	18.91	18.97	18.84	581771
1710542400	18.91	-0.02	-0.11	18.83	19.055	18.78	1485296
1710456000	18.93	-0.14	-0.73	19	19.07	18.81	1396442
1710369600	19.07	0.29	1.54	18.9	19.3194	18.79	1309275
1710283200	18.78	0	0.00	18.7	18.805	18.7	621158
1710196800	18.78	-0.03	-0.16	18.82	18.92	18.69	1104975
1709941200	18.81	0.01	0.05	18.89	18.94	18.74	1022061
1709854800	18.8	0.19	1.02	18.63	18.8	18.44	1220635
1709768400	18.61	-0.03	-0.16	18.67	18.82	18.57	905751
1709682000	18.64	-0.12	-0.64	18.75	18.855	18.62	1040201
1709595600	18.76	-0.19	-1.00	18.96	18.96	18.6	1146094
1709336400	18.95	0.12	0.64	18.94	19.06	18.78	929268
1709250000	18.83	0.23	1.24	18.76	18.905	18.67	1551012
1709163600	18.6	0.13	0.70	18.36	18.64	18.34	875463
1709077200	18.47	0.27	1.48	18.19	18.47	18.1438	1220357
1708990800	18.2	-0.12	-0.66	18.32	18.32	18.05	2228683
1708731600	18.32	-0.1	-0.54	18.42	18.4284	18.29	633322
1708645200	18.42	-0.13	-0.70	18.55	18.615	18.1215	2055395
1708558800	18.55	0.18	0.98	18.48	18.58	18.405	780916
1708472400	18.37	-0.19	-1.02	18.47	18.53	18.29	2014108
1708126800	18.56	-0.33	-1.75	18.77	18.8875	18.56	1331260
1708040400	18.89	0.18	0.96	18.87	18.98	18.795	1123634
1707954000	18.71	-0.1	-0.53	18.86	18.94	18.7	1079411
1707867600	18.81	-0.24	-1.26	18.265	18.915	18.23	1731383
1707781200	19.05	0.2	1.06	18.93	19.14	18.855	818117
1707522000	18.85	0.04	0.21	18.805	18.87	18.71	541229
1707435600	18.81	0.04	0.21	18.82	19.02	18.79	729525
1707349200	18.77	-0.11	-0.58	18.92	18.92	18.75	538282
1707262800	18.88	0.09	0.48	18.75	18.94	18.67	475625
1707176400	18.79	-0.14	-0.74	18.84	18.91	18.68	578914
1706917200	18.93	-0.12	-0.63	18.95	19.015	18.85	573574
1706830800	19.05	-0.06	-0.31	19.05	19.09	18.905	1047228
1706744400	19.11	-0.21	-1.09	19.37	19.4	19.02	1036359
1706658000	19.32	-0.04	-0.21	19.28	19.425	19.165	791914
1706571600	19.36	0.3	1.57	19.06	19.37	19	1059125
1706312400	19.06	-0.07	-0.37	19.19	19.28	18.99	541450

Equity Commonwealth

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions