Equity Commonwealth (EQC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0519480519481 | 19.25 | 19.445 | 19.165 | 593945 | 19.28135648 | CS |
| 4 | -0.13 | -0.671140939597 | 19.37 | 19.62 | 18.87 | 715966 | 19.28338088 | CS |
| 12 | 0.48 | 2.55863539446 | 18.76 | 19.7 | 18.42 | 831675 | 19.07614049 | CS |
| 26 | -0.07 | -0.36250647333 | 19.31 | 19.96 | 17.93 | 878488 | 18.97670453 | CS |
| 52 | -0.93 | -4.61080813089 | 20.17 | 20.745 | 17.93 | 930578 | 19.02583281 | CS |
| 156 | -7.19 | -27.2039349224 | 26.43 | 28.84 | 17.93 | 948908 | 23.04246643 | CS |
| 260 | -13.76 | -41.696969697 | 33 | 35.08 | 17.93 | 903543 | 25.64559967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 19.24 | 0.05 | 0.26 | 19.25 | 19.3 | 19.225 | 516035 |
| 1719873600 | 19.19 | -0.18 | -0.93 | 19.36 | 19.3802 | 19.165 | 673531 |
| 1719614400 | 19.37 | 0 | 0.00 | 19.37 | 19.37 | 19.37 | 0 |
| 1719528000 | 19.37 | 0.03 | 0.16 | 19.4 | 19.445 | 19.2 | 443633 |
| 1719441600 | 19.34 | -0.05 | -0.26 | 19.25 | 19.4 | 19.175 | 742582 |
| 1719355200 | 19.39 | -0.02 | -0.10 | 19.37 | 19.4 | 19.29 | 780768 |
| 1719268800 | 19.41 | 0.03 | 0.15 | 19.43 | 19.46 | 19.27 | 813574 |
| 1719009600 | 19.38 | 0.01 | 0.05 | 19.43 | 19.47 | 19.34 | 1063945 |
| 1718923200 | 19.37 | 0.07 | 0.36 | 19.16 | 19.5 | 19.16 | 508974 |
| 1718750400 | 19.3 | 0.01 | 0.05 | 19.35 | 19.39 | 19.21 | 756352 |
| 1718664000 | 19.29 | 0.07 | 0.36 | 19.23 | 19.315 | 19.17 | 597819 |
| 1718404800 | 19.22 | 0.13 | 0.68 | 18.99 | 19.24 | 18.99 | 646537 |
| 1718318400 | 19.09 | -0.11 | -0.57 | 19.22 | 19.23 | 19.0801 | 628595 |
| 1718232000 | 19.2 | -0.09 | -0.47 | 19.53 | 19.62 | 19.125 | 728755 |
| 1718145600 | 19.29 | 0.12 | 0.63 | 19.08 | 19.32 | 19.04 | 594514 |
| 1718059200 | 19.17 | 0.2 | 1.05 | 18.9 | 19.26 | 18.87 | 679145 |
| 1717800000 | 18.97 | -0.44 | -2.27 | 19.25 | 19.265 | 18.915 | 821438 |
| 1717713600 | 19.41 | 0.02 | 0.10 | 19.36 | 19.43 | 19.3 | 364646 |
| 1717627200 | 19.39 | 0.07 | 0.36 | 19.37 | 19.43 | 19.18 | 1526544 |
| 1717540800 | 19.32 | -0.08 | -0.41 | 19.4 | 19.4 | 19.27 | 766133 |
| 1717454400 | 19.4 | 0.09 | 0.47 | 19.34 | 19.47 | 19.32 | 830630 |
| 1717195200 | 19.31 | 0.12 | 0.63 | 19.29 | 19.349 | 19.21 | 1064760 |
| 1717108800 | 19.19 | -0.02 | -0.10 | 19.35 | 19.35 | 19.16 | 919598 |
| 1717022400 | 19.21 | 0.02 | 0.10 | 19.07 | 19.245 | 19.01 | 911594 |
| 1716936000 | 19.19 | -0.06 | -0.31 | 19.3 | 19.38 | 19.17 | 942603 |
| 1716590400 | 19.25 | 0.04 | 0.21 | 19.3 | 19.3 | 19.175 | 839036 |
| 1716504000 | 19.21 | -0.1 | -0.52 | 19.27 | 19.31 | 19.17 | 980656 |
| 1716417600 | 19.31 | -0.05 | -0.26 | 19.32 | 19.465 | 19.295 | 955524 |
| 1716331200 | 19.36 | -0.14 | -0.72 | 19.48 | 19.61 | 19.36 | 1036085 |
| 1716244800 | 19.5 | -0.05 | -0.26 | 19.51 | 19.59 | 19.47 | 515134 |
| 1715985600 | 19.55 | -0.05 | -0.26 | 19.66 | 19.66 | 19.54 | 903422 |
| 1715899200 | 19.6 | 0 | 0.00 | 19.56 | 19.6299 | 19.55 | 644931 |
| 1715812800 | 19.6 | 0.04 | 0.20 | 19.7 | 19.7 | 19.54 | 1046329 |
| 1715726400 | 19.56 | 0.28 | 1.45 | 19.35 | 19.56 | 19.19 | 1398300 |
| 1715640000 | 19.28 | 0.11 | 0.57 | 19.25 | 19.335 | 19.21 | 652730 |
| 1715380800 | 19.17 | 0.05 | 0.26 | 19.16 | 19.2077 | 19.09 | 572665 |
| 1715294400 | 19.12 | 0.15 | 0.79 | 19.04 | 19.16 | 18.88 | 1039658 |
| 1715208000 | 18.97 | -0.02 | -0.11 | 18.93 | 19.025 | 18.9 | 598478 |
| 1715121600 | 18.99 | 0.04 | 0.21 | 19 | 19.035 | 18.905 | 640341 |
| 1715035200 | 18.95 | 0.1 | 0.53 | 18.87 | 19 | 18.865 | 689257 |
| 1714776000 | 18.85 | -0.2 | -1.05 | 19.11 | 19.175 | 18.77 | 877577 |
| 1714689600 | 19.05 | 0.32 | 1.71 | 18.92 | 19.3 | 18.85 | 1107821 |
| 1714603200 | 18.73 | 0.01 | 0.05 | 18.75 | 18.92 | 18.7 | 831336 |
| 1714516800 | 18.72 | -0.05 | -0.27 | 18.7 | 18.76 | 18.66 | 847495 |
| 1714430400 | 18.77 | 0.17 | 0.91 | 18.68 | 18.78 | 18.66 | 1130102 |
| 1714171200 | 18.6 | -0.02 | -0.11 | 18.69 | 18.7 | 18.58 | 1047936 |
| 1714084800 | 18.62 | -0.04 | -0.21 | 18.54 | 18.685 | 18.54 | 1078160 |
| 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 | 18.55 | 18.69 | 18.49 | 1005050 |
| 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 | 18.76 | 18.87 | 18.605 | 950609 |
| 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 | 733982 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
