
Equity Commonwealth (EQC)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -1.14942528736 | 1.74 | 1.7851 | 1.68 | 1569308 | 1.73834716 | CS |
4 | 0.03 | 1.77514792899 | 1.69 | 1.83 | 1.67 | 1047494 | 1.72949083 | CS |
12 | -18.36 | -91.4342629482 | 20.08 | 20.49 | 1.4 | 2808289 | 6.14065268 | CS |
26 | -18.68 | -91.568627451 | 20.4 | 20.49 | 1.4 | 2156518 | 12.18221141 | CS |
52 | -17.14 | -90.8801696713 | 18.86 | 21 | 1.4 | 1558075 | 14.31073622 | CS |
156 | -24.67 | -93.4823796893 | 26.39 | 28.84 | 1.4 | 1132272 | 18.89901446 | CS |
260 | -31.58 | -94.8348348348 | 33.3 | 35.08 | 1.4 | 1079405 | 22.41498666 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 1.72 | -0.03 | -1.71 | 1.75 | 1.75 | 1.72 | 501625 |
1739490000 | 1.75 | 0 | 0.00 | 1.74 | 1.75 | 1.73 | 1003070 |
1739403600 | 1.75 | 0 | 0.00 | 1.75 | 1.755 | 1.71 | 431688 |
1739317200 | 1.75 | 0.06 | 3.55 | 1.7 | 1.7851 | 1.7 | 4887873 |
1739230800 | 1.69 | 0 | 0.00 | 1.69 | 1.7 | 1.68 | 464427 |
1738971600 | 1.69 | -0.05 | -2.87 | 1.74 | 1.74 | 1.69 | 1015106 |
1738885200 | 1.74 | 0.02 | 1.16 | 1.76 | 1.76 | 1.72 | 589189 |
1738798800 | 1.72 | 0.04 | 2.38 | 1.68 | 1.74 | 1.68 | 487224 |
1738712400 | 1.68 | -0.03 | -1.75 | 1.69 | 1.72 | 1.68 | 444728 |
1738626000 | 1.71 | -0.03 | -1.72 | 1.72 | 1.74 | 1.71 | 577878 |
1738366800 | 1.74 | 0.04 | 2.35 | 1.7 | 1.74 | 1.7 | 896638 |
1738280400 | 1.7 | -0.03 | -1.73 | 1.72 | 1.745 | 1.68 | 642868 |
1738194000 | 1.73 | -0.02 | -1.14 | 1.78 | 1.78 | 1.73 | 609722 |
1738107600 | 1.75 | -0.04 | -2.23 | 1.79 | 1.83 | 1.75 | 728263 |
1738021200 | 1.79 | 0.05 | 2.87 | 1.73 | 1.81 | 1.73 | 1712098 |
1737762000 | 1.74 | 0.06 | 3.57 | 1.68 | 1.75 | 1.68 | 1102030 |
1737675600 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
1737589200 | 1.68 | 0 | 0.00 | 1.68 | 1.7092 | 1.68 | 962190 |
1737502800 | 1.68 | 0 | 0.00 | 1.6901 | 1.73 | 1.68 | 867168 |
1737157200 | 1.68 | -0.02 | -1.18 | 1.69 | 1.715 | 1.67 | 1362723 |
1737070800 | 1.7 | 0.02 | 1.19 | 1.68 | 1.71 | 1.68 | 633607 |
1736984400 | 1.68 | -0.04 | -2.33 | 1.74 | 1.77 | 1.68 | 812679 |
1736898000 | 1.72 | 0.03 | 1.78 | 1.7 | 1.74 | 1.68 | 811959 |
1736811600 | 1.69 | 0.01 | 0.60 | 1.7 | 1.715 | 1.66 | 801518 |
1736552400 | 1.68 | -0.12 | -6.67 | 1.78 | 1.8 | 1.68 | 985914 |
1736379600 | 1.8 | -0.04 | -2.17 | 1.86 | 1.86 | 1.8 | 1056152 |
1736293200 | 1.84 | -0.02 | -1.08 | 1.855 | 1.87 | 1.8211 | 907444 |
1736206800 | 1.86 | 0.03 | 1.64 | 1.84 | 1.86 | 1.835 | 1667623 |
1735947600 | 1.83 | 0.02 | 1.10 | 1.81 | 1.85 | 1.81 | 1359676 |
1735861200 | 1.81 | 0.04 | 2.26 | 1.76 | 1.83 | 1.755 | 1727198 |
1735688400 | 1.77 | 0 | 0.00 | 1.78 | 1.79 | 1.76 | 1176905 |
1735602000 | 1.77 | 0.02 | 1.14 | 1.73 | 1.77 | 1.73 | 890761 |
1735342800 | 1.75 | -0.01 | -0.57 | 1.74 | 1.765 | 1.74 | 685354 |
1735256400 | 1.76 | 0.01 | 0.57 | 1.75 | 1.77 | 1.73 | 632398 |
1735077840 | 1.75 | 0.01 | 0.57 | 1.72 | 1.77 | 1.715 | 695133 |
1734997200 | 1.74 | -0.03 | -1.69 | 1.77 | 1.77 | 1.73 | 1275538 |
1734738000 | 1.77 | 0.03 | 1.72 | 1.725 | 1.78 | 1.71 | 7088505 |
1734651600 | 1.74 | 0.02 | 1.16 | 1.715 | 1.76 | 1.715 | 3898839 |
1734565200 | 1.72 | 0.04 | 2.38 | 1.69 | 1.76 | 1.68 | 5778173 |
1734478800 | 1.68 | -0.03 | -1.75 | 1.7 | 1.7 | 1.66 | 3376737 |
1734392400 | 1.71 | 0.02 | 1.18 | 1.685 | 1.76 | 1.675 | 9597676 |
1734133200 | 1.69 | 0.03 | 1.81 | 1.685 | 1.7 | 1.67 | 2771442 |
1734046800 | 1.66 | -0.01 | -0.60 | 1.65 | 1.66 | 1.6299999 | 4271101 |
1733960400 | 1.67 | 0.14 | 9.15 | 1.55 | 1.67 | 1.535 | 9462402 |
1733874000 | 1.53 | 0.03 | 2.00 | 1.56 | 1.675 | 1.52 | 13059610 |
1733787600 | 1.5 | -18.89 | -92.64 | 1.44 | 1.54 | 1.44 | 19729516 |
1733528400 | 20.39 | 0.06 | 0.30 | 20.335 | 20.49 | 20.32 | 14304496 |
1733442000 | 20.33 | 0.18 | 0.89 | 20.18 | 20.34 | 20.14 | 4136909 |
1733355600 | 20.15 | -0.02 | -0.10 | 20.2 | 20.21 | 20.14 | 2574333 |
1733269200 | 20.17 | -0.01 | -0.05 | 20.22 | 20.22 | 20.15 | 2506825 |
1733182800 | 20.18 | -0.16 | -0.79 | 20.25 | 20.3 | 20.15 | 3636958 |
1732917840 | 20.34 | 0.09 | 0.44 | 20.3 | 20.35 | 20.23 | 794089 |
1732750800 | 20.25 | 0.08 | 0.40 | 20.2 | 20.29 | 20.19 | 1433296 |
1732664400 | 20.17 | 0.06 | 0.30 | 20.16 | 20.18 | 20.105 | 2169085 |
1732578000 | 20.11 | 0 | 0.00 | 20.1 | 20.17 | 20.1 | 1896989 |
1732318800 | 20.11 | 0.03 | 0.15 | 20.1 | 20.12 | 20.08 | 2915135 |
1732232400 | 20.08 | -0.04 | -0.20 | 20.15 | 20.1535 | 20.075 | 2172801 |
1732146000 | 20.12 | 0.03 | 0.15 | 20.12 | 20.13 | 20.09 | 2422551 |
1732059600 | 20.09 | -0.05 | -0.25 | 20.17 | 20.18 | 20.09 | 5526365 |
1731973200 | 20.14 | 0.06 | 0.30 | 20.06 | 20.16 | 20.05 | 3940571 |
1731714000 | 20.08 | 0.32 | 1.62 | 20.06 | 20.11 | 19.99 | 4816745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.