Equity Commonwealth (EQC)
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 | 0.0499 | 2.95248801846 | 1.6901 | 1.75 | 1.68 | 977129 | 1.70255648 | CS |
| 4 | 0.01 | 0.578034682081 | 1.73 | 1.87 | 1.66 | 1070347 | 1.75625835 | CS |
| 12 | -18.11 | -91.234256927 | 19.85 | 20.49 | 1.44 | 3592321 | 10.62436683 | CS |
| 26 | -18.06 | -91.2121212121 | 19.8 | 20.6 | 1.44 | 2198002 | 13.28234832 | CS |
| 52 | -17.32 | -90.870933893 | 19.06 | 21 | 1.44 | 1543890 | 14.95629212 | CS |
| 156 | -23.92 | -93.2190179267 | 25.66 | 28.84 | 1.44 | 1130139 | 19.32259877 | CS |
| 260 | -30.78 | -94.6494464945 | 32.52 | 35.08 | 1.44 | 1071886 | 22.71957464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731627600 | 19.76 | -0.2 | -1.00 | 20.005 | 20.04 | 19.68 | 26491402 |
| 1731541200 | 19.96 | -0.11 | -0.55 | 20.085 | 20.1 | 19.96 | 1766512 |
| 1731454800 | 20.07 | -0.02 | -0.10 | 20.05 | 20.105 | 19.93 | 1876673 |
| 1731368400 | 20.09 | -0.03 | -0.15 | 20.2 | 20.24 | 20.065 | 1536869 |
| 1731109200 | 20.12 | 0.04 | 0.20 | 20.13 | 20.19 | 20.095 | 977359 |
| 1731022800 | 20.08 | 0 | 0.00 | 20.07 | 20.185 | 20.035 | 1943123 |
| 1730936400 | 20.08 | 0.12 | 0.60 | 20.05 | 20.13 | 19.945 | 1996842 |
| 1730850000 | 19.96 | 0.1 | 0.50 | 19.84 | 19.99 | 19.83 | 1617625 |
| 1730763600 | 19.86 | 0.01 | 0.05 | 19.85 | 19.9 | 19.81 | 1083817 |
| 1730500800 | 19.85 | 0.06 | 0.30 | 19.79 | 19.91 | 19.765 | 1554784 |
| 1730414400 | 19.79 | -0.12 | -0.60 | 19.88 | 19.89 | 19.775 | 1670431 |
| 1730328000 | 19.91 | 0.02 | 0.10 | 19.925 | 20.075 | 19.88 | 1451284 |
| 1730241600 | 19.89 | 0.08 | 0.40 | 19.78 | 19.91 | 19.77 | 1279764 |
| 1730155200 | 19.81 | 0.03 | 0.15 | 19.82 | 19.85 | 19.78 | 1361508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
