UK markets open in 7 hours 36 minutes

Equity Commonwealth (EQC-PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.85-0.05 (-0.18%)
At close: 03:58PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202424.9024.9424.8524.8524.852,431
20 May 202424.8924.9024.8524.9024.901,375
17 May 202424.8324.9024.8024.8524.853,291
16 May 202424.8824.9024.8024.8724.878,963
15 May 202424.9124.9424.8124.9024.904,612
14 May 202424.9024.9524.8024.8024.804,282
13 May 202424.9124.9124.8524.9024.902,111
10 May 202424.8624.9624.8624.9624.961,122
09 May 202424.8024.9124.8024.9124.913,783
08 May 202424.9324.9324.8024.8524.854,780
07 May 202424.9524.9524.8024.8324.835,719
06 May 202424.8024.9624.8024.8124.815,759
03 May 202424.8624.8624.8024.8524.8512,549
02 May 202424.8124.9024.8124.8724.873,219
01 May 202424.9824.9824.8324.8924.893,874
30 Apr 202424.9024.9924.8524.9024.9011,247
29 Apr 202425.0825.0824.8524.9124.9117,673
29 Apr 20240.40625 Dividend
26 Apr 202425.1525.4725.0925.1824.774,491
25 Apr 202425.0025.0724.9925.0424.646,190
24 Apr 202425.0825.0825.0025.0624.665,572
23 Apr 202425.0725.0824.9825.0824.6820,100
22 Apr 202425.0825.0925.0325.0924.691,065
19 Apr 202425.0825.0925.0125.0924.692,211
18 Apr 202425.0125.0525.0025.0424.649,394
17 Apr 202425.0225.0524.9625.0524.659,300
16 Apr 202425.1925.1925.0125.0424.641,686
15 Apr 202425.0925.0924.9525.0024.5911,517
12 Apr 202425.2325.2325.1125.1124.702,047
11 Apr 202425.1525.2025.0825.2024.7911,651
10 Apr 202425.1025.2025.0625.2024.798,427
09 Apr 202425.1525.1525.1025.1124.7015,182
08 Apr 202425.1225.2425.1225.2224.811,871
05 Apr 202425.1425.1425.1025.1224.715,542
04 Apr 202425.2225.2225.1125.1124.703,384
03 Apr 202425.1225.2525.1025.1524.745,514
02 Apr 202425.1425.2125.0625.1024.703,940
01 Apr 202425.0625.1625.0625.1024.707,707
28 Mar 202425.1425.1725.0025.0024.6087,267
27 Mar 202425.1525.2325.1025.2024.793,421
26 Mar 202425.2325.2325.1525.2024.795,367
25 Mar 202425.1525.2325.1325.1924.781,646
22 Mar 202425.2325.2325.1525.2024.794,835
21 Mar 202425.1425.2325.1425.2224.814,008
20 Mar 202425.1425.1425.1225.1324.724,360
19 Mar 202425.1425.1425.1125.1324.7220,667
18 Mar 202425.1225.1325.1225.1324.7248,309
15 Mar 202425.0625.1325.0625.0724.6723,973
14 Mar 202425.0625.1525.0625.1024.7012,421
13 Mar 202425.1425.1525.0825.0824.6839,962
12 Mar 202425.1525.1625.0825.1524.7452,872
11 Mar 202425.2025.2325.1025.1124.7033,270
08 Mar 202425.1925.2325.1625.2224.812,296
07 Mar 202425.1525.2025.1525.1924.798,820
06 Mar 202425.1525.2325.1525.1924.7912,972
05 Mar 202425.2325.2325.1325.2224.8110,473
04 Mar 202425.2125.2125.1225.1224.721,072
01 Mar 202425.1325.2125.1325.2124.801,064
29 Feb 202425.2025.2325.1225.2324.8246,461
28 Feb 202425.1225.1225.1025.1024.702,496
27 Feb 202425.1025.2325.0825.1624.754,886
26 Feb 202425.2025.2925.2025.2424.8311,344
23 Feb 202425.1325.1425.0925.1124.7067,376
22 Feb 202425.1325.2325.1125.1224.7129,318
21 Feb 202425.2925.2925.1325.1924.789,394
20 Feb 202425.1525.2725.1525.1524.746,993
16 Feb 202425.1625.2825.1325.1424.735,372
15 Feb 202425.3025.3025.2025.2024.791,680
14 Feb 202425.2225.4225.1125.1124.7016,837
13 Feb 202425.4225.4225.2025.2024.792,170
12 Feb 202425.2525.3125.2525.3124.903,418
09 Feb 202425.1525.3025.1425.3024.892,272
08 Feb 202425.1525.3325.1125.2524.8410,557
07 Feb 202425.1225.1925.1025.1124.708,724
06 Feb 202425.2025.2325.1725.2324.823,238
05 Feb 202425.3225.3225.2025.2024.79991
02 Feb 202425.2525.6525.1925.6525.243,246
01 Feb 202425.2125.2125.1325.2024.793,987
31 Jan 202425.0825.2225.0825.0824.681,756
30 Jan 202425.2425.2425.0225.2224.816,384
30 Jan 20240.40625 Dividend
29 Jan 202425.4225.5225.3725.5224.711,633
26 Jan 202425.4025.4125.3825.3824.572,539
25 Jan 202425.3125.4425.2825.4424.633,948
24 Jan 202425.3525.4025.3125.3624.551,915
23 Jan 202425.2525.3525.2525.3524.543,635
22 Jan 202425.2225.3025.2125.2224.422,468
19 Jan 202425.2425.2425.2025.2124.414,134
18 Jan 202425.2525.2825.2525.2824.481,399
17 Jan 202425.1525.3025.1525.3024.5010,711
16 Jan 202425.2725.3425.2125.2524.453,852
12 Jan 202425.2125.2325.2025.2024.402,458
11 Jan 202425.2125.3525.2025.3524.543,318
10 Jan 202425.2625.2625.2625.2624.463,369
09 Jan 202425.2925.2925.2625.2624.46502
08 Jan 202425.0825.4225.0825.4224.615,681
05 Jan 202425.2025.2225.1425.1624.3613,061
04 Jan 202425.2025.2525.2025.2024.406,493
03 Jan 202425.2025.2025.2025.2024.401,797
02 Jan 202425.2725.2725.2025.2024.404,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...