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 | 0.07 | 0.344657804037 | 20.31 | 20.47 | 20.23 | 890540 | 20.31936299 | CS |
| 4 | 0.08 | 0.394088669951 | 20.3 | 20.47 | 20.06 | 877036 | 20.25348161 | CS |
| 12 | 1.02 | 5.26859504132 | 19.36 | 21 | 19.02 | 953777 | 20.00494467 | CS |
| 26 | 1.5 | 7.94491525424 | 18.88 | 21 | 18.42 | 888479 | 19.49958608 | CS |
| 52 | 1.33 | 6.98162729659 | 19.05 | 21 | 17.93 | 954760 | 19.16211996 | CS |
| 156 | -5.26 | -20.5148205928 | 25.64 | 28.84 | 17.93 | 938034 | 22.53710331 | CS |
| 260 | -13.34 | -39.5610913405 | 33.72 | 35.08 | 17.93 | 926483 | 25.22400277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 20.38 | 0.1 | 0.49 | 20.39 | 20.41 | 20.3107 | 735135 |
| 1726699200 | 20.28 | -0.07 | -0.34 | 20.33 | 20.47 | 20.255 | 799251 |
| 1726612800 | 20.35 | 0.04 | 0.20 | 20.36 | 20.415 | 20.31 | 620544 |
| 1726526400 | 20.31 | 0.01 | 0.05 | 20.33 | 20.345 | 20.265 | 1236460 |
| 1726267200 | 20.3 | 0.03 | 0.15 | 20.31 | 20.34 | 20.23 | 1061309 |
| 1726180800 | 20.27 | 0.02 | 0.10 | 20.22 | 20.3 | 20.22 | 665458 |
| 1726094400 | 20.25 | -0.01 | -0.05 | 20.19 | 20.265 | 20.19 | 660180 |
| 1726008000 | 20.26 | -0.02 | -0.10 | 20.25 | 20.37 | 20.24 | 1125335 |
| 1725921600 | 20.28 | 0.03 | 0.15 | 20.2 | 20.3 | 20.2 | 690410 |
| 1725662400 | 20.25 | 0.04 | 0.20 | 20.21 | 20.25 | 20.195 | 850181 |
| 1725576000 | 20.21 | -0.01 | -0.05 | 20.24 | 20.28 | 20.195 | 727572 |
| 1725489600 | 20.22 | 0 | 0.00 | 20.25 | 20.315 | 20.195 | 868490 |
| 1725403200 | 20.22 | -0.05 | -0.25 | 20.17 | 20.26 | 20.17 | 1052082 |
| 1725057600 | 20.27 | 0.02 | 0.10 | 20.29 | 20.325 | 20.17 | 780723 |
| 1724971200 | 20.25 | 0.08 | 0.40 | 20.15 | 20.3 | 20.145 | 946028 |
| 1724884800 | 20.17 | -0.02 | -0.10 | 20.18 | 20.285 | 20.13 | 929942 |
| 1724798400 | 20.19 | 0.03 | 0.15 | 20.1 | 20.27 | 20.06 | 1039627 |
| 1724712000 | 20.16 | -0.09 | -0.44 | 20.3 | 20.32 | 20.14 | 980359 |
| 1724452800 | 20.25 | 0 | 0.00 | 20.3 | 20.36 | 20.245 | 894595 |
| 1724366400 | 20.25 | 0 | 0.00 | 20.28 | 20.305 | 20.21 | 630236 |
| 1724280000 | 20.25 | -0.07 | -0.34 | 20.35 | 20.35 | 20.245 | 1158487 |
| 1724193600 | 20.32 | -0.01 | -0.05 | 20.29 | 20.34 | 20.25 | 692543 |
| 1724107200 | 20.33 | 0.02 | 0.10 | 20.37 | 20.39 | 20.285 | 939331 |
| 1723848000 | 20.31 | -0.01 | -0.05 | 20.36 | 20.4 | 20.3 | 739893 |
| 1723761600 | 20.32 | 0.05 | 0.25 | 20.35 | 20.37 | 20.22 | 655058 |
| 1723675200 | 20.27 | -0.1 | -0.49 | 20.4 | 20.45 | 20.22 | 650892 |
| 1723588800 | 20.37 | 0.07 | 0.34 | 20.37 | 20.4 | 20.315 | 735344 |
| 1723502400 | 20.3 | -0.11 | -0.54 | 20.38 | 20.46 | 20.25 | 833665 |
| 1723243200 | 20.41 | 0.01 | 0.05 | 20.45 | 20.45 | 20.315 | 800861 |
| 1723156800 | 20.4 | 0.21 | 1.04 | 20.21 | 20.455 | 20.18 | 1393211 |
| 1723070400 | 20.19 | 0.08 | 0.40 | 20.02 | 20.23 | 19.96 | 1677127 |
| 1722984000 | 20.11 | 0.06 | 0.30 | 20.02 | 20.23 | 19.97 | 983522 |
| 1722897600 | 20.05 | -0.18 | -0.89 | 20 | 20.15 | 19.91 | 2174733 |
| 1722638400 | 20.23 | -0.14 | -0.69 | 20.26 | 20.41 | 20.13 | 1413716 |
| 1722552000 | 20.37 | 0 | 0.00 | 20.34 | 20.43 | 20.21 | 1351207 |
| 1722465600 | 20.37 | 0.43 | 2.16 | 20.15 | 20.6 | 20.14 | 4216800 |
| 1722379200 | 19.94 | 0.01 | 0.05 | 19.9 | 20.04 | 19.85 | 668706 |
| 1722292800 | 19.93 | 0.17 | 0.86 | 19.8 | 19.96 | 19.74 | 1022318 |
| 1722033600 | 19.76 | 0.24 | 1.23 | 19.62 | 19.78 | 19.61 | 632672 |
| 1721947200 | 19.52 | 0.14 | 0.72 | 19.42 | 19.62 | 19.42 | 1024953 |
| 1721860800 | 19.38 | -0.13 | -0.67 | 19.52 | 19.705 | 19.36 | 596402 |
| 1721774400 | 19.51 | -0.09 | -0.46 | 19.5 | 19.65 | 19.395 | 856858 |
| 1721688000 | 19.6 | 0.44 | 2.30 | 19.15 | 21 | 19.15 | 2012560 |
| 1721428800 | 19.16 | 0.01 | 0.05 | 19.25 | 19.27 | 19.135 | 448874 |
| 1721342400 | 19.15 | -0.1 | -0.52 | 19.15 | 19.29 | 19.13 | 619286 |
| 1721256000 | 19.25 | -0.23 | -1.18 | 19.46 | 19.48 | 19.23 | 809041 |
| 1721169600 | 19.48 | 0.11 | 0.57 | 19.45 | 19.52 | 19.33 | 849034 |
| 1721083200 | 19.37 | 0.11 | 0.57 | 19.37 | 19.47 | 19.19 | 722725 |
| 1720824000 | 19.26 | 0.08 | 0.42 | 19.3 | 19.395 | 19.16 | 1389011 |
| 1720737600 | 19.18 | 0.03 | 0.16 | 19.36 | 19.41 | 19.17 | 931973 |
| 1720651200 | 19.15 | 0 | 0.00 | 19.21 | 19.23 | 19.1 | 522272 |
| 1720564800 | 19.15 | 0.01 | 0.05 | 19.09 | 19.175 | 19.02 | 791785 |
| 1720478400 | 19.14 | -0.01 | -0.05 | 19.21 | 19.31 | 19.12 | 649089 |
| 1720219200 | 19.15 | -0.22 | -1.14 | 19.31 | 19.36 | 19.0901 | 622154 |
| 1720040640 | 19.37 | 0.13 | 0.68 | 19.31 | 19.37 | 19.21 | 295714 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
