Equity Commonwealth (NY: EQC )

27.81 -0.09 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 28.02 28.20 27.78 27.81 1,208,980 -0.09(-0.32%)
Jun 23, 2022 27.72 28.05 27.67 27.90 655,295 +0.11(+0.40%)
Jun 22, 2022 27.61 28.06 27.61 27.79 610,916 +0.04(+0.14%)
Jun 21, 2022 27.79 28.17 27.65 27.75 503,829 +0.04(+0.14%)
Jun 17, 2022 27.28 27.75 26.95 27.71 1,406,949 +0.74(+2.74%)
Jun 16, 2022 27.37 27.37 26.90 26.97 1,534,260 -0.54(-1.96%)
Jun 15, 2022 27.50 27.78 27.33 27.51 1,037,346 +0.21(+0.77%)
Jun 14, 2022 27.13 27.56 26.98 27.30 1,078,018 +0.26(+0.96%)
Jun 13, 2022 27.04 27.31 26.86 27.04 1,156,381 -0.41(-1.49%)
Jun 10, 2022 27.20 27.64 27.20 27.45 732,872 +0.02(+0.07%)
Jun 09, 2022 27.58 27.80 27.40 27.43 393,111 -0.28(-1.01%)
Jun 08, 2022 27.95 28.02 27.56 27.71 526,828 -0.25(-0.89%)
Jun 07, 2022 27.37 27.97 27.25 27.96 594,635 +0.74(+2.72%)
Jun 06, 2022 27.18 27.43 27.12 27.22 522,194 +0.15(+0.55%)
Jun 03, 2022 27.22 27.22 26.95 27.07 457,207 -0.17(-0.62%)
Jun 02, 2022 27.35 27.35 27.01 27.24 411,430 -0.06(-0.22%)
Jun 01, 2022 27.38 27.42 26.97 27.30 632,943 +0.05(+0.18%)
May 31, 2022 27.28 27.38 27.05 27.25 1,552,673 -0.12(-0.44%)
May 27, 2022 27.00 27.41 26.88 27.37 656,644 +0.51(+1.90%)
May 26, 2022 27.50 27.55 26.83 26.86 625,760 -0.45(-1.65%)
May 25, 2022 26.78 27.48 26.67 27.31 879,323 +0.60(+2.25%)
May 24, 2022 26.21 26.73 26.15 26.71 878,390 +0.51(+1.95%)
May 23, 2022 26.31 26.31 26.03 26.20 639,554 -0.04(-0.15%)
May 20, 2022 26.05 26.25 25.88 26.24 1,152,231 +0.28(+1.08%)
May 19, 2022 25.88 26.14 25.88 25.96 954,055 -0.08(-0.31%)
May 18, 2022 26.26 26.35 25.99 26.04 624,466 -0.25(-0.95%)
May 17, 2022 26.12 26.34 25.86 26.29 906,709 +0.26(+1.00%)
May 16, 2022 26.01 26.11 25.76 26.03 1,099,941 +0.04(+0.15%)
May 13, 2022 25.97 26.05 25.72 25.99 1,507,882 -0.05(-0.19%)
May 12, 2022 25.76 26.05 25.59 26.04 1,123,198 +0.38(+1.48%)
May 11, 2022 25.74 25.98 25.51 25.66 1,374,937 +0.02(+0.08%)
May 10, 2022 26.23 26.35 25.45 25.64 1,694,166 -0.55(-2.10%)
May 09, 2022 26.06 26.39 25.99 26.19 905,041 +0.07(+0.27%)
May 06, 2022 25.97 26.39 25.97 26.12 861,811 +0.02(+0.08%)
May 05, 2022 26.06 26.36 25.99 26.10 621,011 -0.20(-0.76%)
May 04, 2022 26.28 26.40 25.89 26.30 1,082,545 -0.02(-0.08%)
May 03, 2022 25.94 26.55 25.94 26.32 824,696 +0.34(+1.31%)
May 02, 2022 26.21 26.48 25.83 25.98 1,222,323 -0.21(-0.80%)
Apr 29, 2022 26.64 26.68 26.14 26.19 1,025,894 -0.59(-2.20%)
Apr 28, 2022 26.70 26.79 26.44 26.78 519,409 +0.25(+0.94%)
Apr 27, 2022 26.66 26.86 26.41 26.53 856,376 -0.21(-0.79%)
Apr 26, 2022 26.92 27.05 26.69 26.74 452,375 -0.31(-1.15%)
Apr 25, 2022 26.89 27.06 26.55 27.05 705,661 +0.16(+0.60%)
Apr 22, 2022 26.96 27.11 26.82 26.89 771,627 -0.10(-0.37%)
Apr 21, 2022 27.32 27.40 26.99 26.99 409,213 -0.18(-0.66%)
Apr 20, 2022 27.18 27.36 27.07 27.17 528,966 +0.10(+0.37%)
Apr 19, 2022 27.15 27.39 27.05 27.07 568,948 -0.05(-0.18%)
Apr 18, 2022 27.31 27.38 27.00 27.12 444,401 -0.21(-0.77%)
Apr 14, 2022 27.42 27.55 27.24 27.33 484,533 +0.00(+0.00%)
Apr 13, 2022 27.15 27.39 26.91 27.33 518,835 +0.22(+0.81%)
Apr 12, 2022 27.12 27.34 27.02 27.11 508,211 +0.01(+0.04%)
Apr 11, 2022 27.09 27.29 27.00 27.10 615,404 +0.02(+0.07%)
Apr 08, 2022 27.31 27.36 27.05 27.08 491,501 -0.25(-0.91%)
Apr 07, 2022 27.70 27.70 27.24 27.33 658,573 -0.44(-1.58%)
Apr 06, 2022 27.77 27.94 27.62 27.77 715,005 -0.11(-0.39%)
Apr 05, 2022 28.23 28.53 27.88 27.88 588,429 -0.41(-1.45%)
Apr 04, 2022 28.56 28.60 28.16 28.29 591,457 -0.33(-1.15%)
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.