Equity Commonwealth (EQC-D)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 25.2944 | 0.08 | 0.33 | 25.2284 | 25.37 | 25.2284 | 1748 |
| 1722292800 | 25.21 | 0.01 | 0.04 | 25.28 | 25.28 | 25.1 | 4652 |
| 1722033600 | 25.2001 | 0.08 | 0.32 | 25.25 | 25.28 | 25.2 | 1440 |
| 1721947200 | 25.12 | -0.1 | -0.40 | 25.2 | 25.3332 | 25.12 | 5346 |
| 1721860800 | 25.22 | 0.03 | 0.12 | 25.28 | 25.28 | 25.11 | 1281 |
| 1721774400 | 25.19 | 0.09 | 0.36 | 25.15 | 25.4 | 25.15 | 1948 |
| 1721688000 | 25.1001 | -0.24 | -0.95 | 25.32 | 25.39 | 25.1 | 7421 |
| 1721428800 | 25.34 | 0.07 | 0.28 | 25.34 | 25.3554 | 25.34 | 1492 |
| 1721342400 | 25.27 | 0.07 | 0.28 | 25.2 | 25.27 | 25.2 | 1734 |
| 1721256000 | 25.2 | 0.08 | 0.32 | 25.05 | 25.26 | 25.05 | 3055 |
| 1721169600 | 25.12 | 0.07 | 0.28 | 25.01 | 25.12 | 25.01 | 10438 |
| 1721083200 | 25.05 | 0 | 0.00 | 25 | 25.07 | 25 | 513 |
| 1720824000 | 25.05 | 0 | 0.00 | 25.05 | 25.06 | 25.05 | 1084 |
| 1720737600 | 25.05 | -0.01 | -0.04 | 25.06 | 25.06 | 25 | 42974 |
| 1720651200 | 25.06 | 0.11 | 0.44 | 24.91 | 25.06 | 24.91 | 3929 |
| 1720564800 | 24.9498 | -0.01 | -0.05 | 24.93 | 24.96 | 24.93 | 2936 |
| 1720478400 | 24.9616 | -0.09 | -0.35 | 25 | 25 | 24.92 | 1856 |
| 1720219200 | 25.05 | 0.07 | 0.28 | 25 | 25.05 | 24.9301 | 3207 |
| 1720040640 | 24.98 | -0.01 | -0.02 | 24.9906 | 25.04 | 24.95 | 4001 |
| 1719960000 | 24.985 | 0.07 | 0.30 | 24.91 | 25.05 | 24.91 | 7870 |
| 1719873600 | 24.91 | 0 | 0.00 | 24.98 | 24.98 | 24.91 | 4157 |
| 1719614400 | 24.91 | 0 | 0.00 | 24.91 | 24.91 | 24.91 | 0 |
| 1719528000 | 24.91 | -0.01 | -0.04 | 24.92 | 24.97 | 24.9 | 9538 |
| 1719441600 | 24.92 | -0.06 | -0.24 | 24.98 | 25 | 24.92 | 7615 |
| 1719355200 | 24.98 | 0.03 | 0.12 | 24.98 | 24.985 | 24.91 | 1410 |
| 1719268800 | 24.95 | 0.05 | 0.20 | 24.92 | 24.95 | 24.92 | 19576 |
| 1719009600 | 24.9 | -0.01 | -0.04 | 24.94 | 24.94 | 24.9 | 24360 |
| 1718923200 | 24.91 | 0.01 | 0.04 | 24.94 | 24.94 | 24.9067 | 2405 |
| 1718750400 | 24.9 | -0.03 | -0.12 | 24.88 | 24.91 | 24.86 | 2673 |
| 1718664000 | 24.93 | 0.05 | 0.19 | 24.87 | 24.93 | 24.865 | 3598 |
| 1718404800 | 24.8815 | 0.02 | 0.09 | 24.88 | 24.93 | 24.84 | 6324 |
| 1718318400 | 24.86 | -0.01 | -0.04 | 24.89 | 24.92 | 24.8201 | 5903 |
| 1718232000 | 24.87 | 0.02 | 0.10 | 24.9 | 24.92 | 24.845 | 4460 |
| 1718145600 | 24.8455 | -0 | -0.02 | 24.8 | 24.9299 | 24.7148 | 8492 |
| 1718059200 | 24.85 | -0.05 | -0.20 | 24.9001 | 24.9001 | 24.8 | 1994 |
| 1717800000 | 24.9 | -0.01 | -0.04 | 24.864 | 24.93 | 24.83 | 7867 |
| 1717713600 | 24.91 | 0.1 | 0.40 | 24.88 | 24.9299 | 24.88 | 4057 |
| 1717627200 | 24.81 | 0.01 | 0.04 | 24.77 | 24.89 | 24.77 | 5062 |
| 1717540800 | 24.8 | -0.03 | -0.12 | 24.87 | 24.87 | 24.8 | 856 |
| 1717454400 | 24.83 | 0.14 | 0.57 | 24.69 | 24.9 | 24.69 | 2752 |
| 1717195200 | 24.69 | -0.06 | -0.24 | 24.82 | 24.82 | 24.65 | 47374 |
| 1717108800 | 24.75 | -0.1 | -0.40 | 24.88 | 24.88 | 24.71 | 12215 |
| 1717022400 | 24.8489 | -0.02 | -0.08 | 24.87 | 24.8701 | 24.75 | 9895 |
| 1716936000 | 24.87 | 0.01 | 0.04 | 24.82 | 24.87 | 24.81 | 8338 |
| 1716590400 | 24.86 | -0.04 | -0.16 | 24.82 | 24.88 | 24.82 | 5545 |
| 1716504000 | 24.9 | -0.04 | -0.16 | 24.9 | 24.9 | 24.83 | 3414 |
| 1716417600 | 24.94 | 0.09 | 0.36 | 24.8 | 24.94 | 24.8 | 1445 |
| 1716331200 | 24.85 | -0.05 | -0.18 | 24.86 | 24.94 | 24.85 | 2431 |
| 1716244800 | 24.895 | 0.04 | 0.18 | 24.885 | 24.895 | 24.8502 | 1460 |
| 1715985600 | 24.85 | -0.02 | -0.08 | 24.8 | 24.9 | 24.8 | 3258 |
| 1715899200 | 24.87 | -0.03 | -0.12 | 24.9 | 24.91 | 24.8 | 8963 |
| 1715812800 | 24.9 | 0.1 | 0.40 | 24.91 | 24.9449 | 24.81 | 4612 |
| 1715726400 | 24.8 | -0.1 | -0.40 | 24.9 | 24.95 | 24.8 | 4282 |
| 1715640000 | 24.9 | -0.06 | -0.24 | 25.03 | 25.03 | 24.8501 | 2111 |
| 1715380800 | 24.96 | 0.05 | 0.20 | 24.83 | 24.96 | 24.83 | 1122 |
| 1715294400 | 24.91 | 0.06 | 0.24 | 24.8 | 24.91 | 24.8 | 3783 |
| 1715208000 | 24.85 | 0.02 | 0.07 | 24.93 | 24.93 | 24.8 | 4695 |
| 1715121600 | 24.8332 | 0.02 | 0.09 | 24.95 | 24.95 | 24.8 | 5582 |
| 1715035200 | 24.81 | -0.04 | -0.16 | 24.8 | 24.96 | 24.8 | 5659 |
| 1714776000 | 24.85 | -0.02 | -0.08 | 24.8582 | 24.86 | 24.8 | 12549 |
| 1714689600 | 24.87 | -0.02 | -0.08 | 24.9 | 24.9 | 24.81 | 3219 |
| 1714603200 | 24.89 | -0.01 | -0.04 | 24.98 | 24.98 | 24.83 | 3874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
