Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Equity Commonwealth (EQC)
Equity Commonwealth (EQC) Historical

EQC Equity Commonwealth

18.88

0.03 (0.16%)

Pre Market

Last Updated: 08:14:30

Delayed by 15 minutes

EQC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	18.85	-0.20	-1.05%	19.11	19.175	18.77	877,577
May 02 2024	19.05	0.32	1.71%	18.92	19.30	18.85	1,107,821
May 01 2024	18.73	0.01	0.05%	18.75	18.92	18.70	831,336
Apr 30 2024	18.72	-0.05	-0.27%	18.70	18.76	18.66	847,495
Apr 29 2024	18.77	0.17	0.91%	18.68	18.78	18.66	1,130,102
Apr 26 2024	18.60	-0.02	-0.11%	18.69	18.70	18.58	1,047,936
Apr 25 2024	18.62	-0.04	-0.21%	18.595	18.685	18.57	1,069,490
Apr 24 2024	18.66	0.06	0.32%	18.53	18.685	18.46	1,160,971
Apr 23 2024	18.60	-0.01	-0.05%	18.60	18.73	18.555	836,226
Apr 22 2024	18.61	-0.07	-0.37%	18.70	18.76	18.59	914,268
Apr 19 2024	18.68	0.23	1.25%	18.49	18.70	18.45	768,573
Apr 18 2024	18.45	-0.08	-0.43%	18.54	18.61	18.45	880,845
Apr 17 2024	18.53	0.00	0.00%	18.57	18.69	18.49	644,600
Apr 16 2024	18.53	-0.08	-0.43%	18.63	18.69	18.49	976,381
Apr 15 2024	18.61	0.08	0.43%	18.60	18.65	18.42	866,422
Apr 12 2024	18.53	-0.21	-1.12%	18.76	18.80	18.53	889,477
Apr 11 2024	18.74	0.07	0.37%	18.69	18.825	18.64	732,775
Apr 10 2024	18.67	-0.31	-1.63%	18.84	18.87	18.605	915,098
Apr 09 2024	18.98	0.21	1.12%	18.77	19.005	18.72	693,521
Apr 08 2024	18.77	0.12	0.64%	18.68	18.83	18.64	603,733
Apr 05 2024	18.65	-0.10	-0.53%	18.68	18.795	18.605	733,610
Apr 04 2024	18.75	0.04	0.21%	18.86	18.94	18.69	1,201,620
Apr 03 2024	18.71	-0.11	-0.58%	18.72	18.795	18.66	577,537
Apr 02 2024	18.82	0.08	0.43%	18.75	18.82	18.66	838,202
Apr 01 2024	18.74	-0.14	-0.74%	18.88	18.90	18.715	751,227
Mar 28 2024	18.88	0.07	0.37%	18.85	18.96	18.79	829,431
Mar 27 2024	18.81	0.08	0.43%	18.80	18.985	18.77	813,082
Mar 26 2024	18.73	-0.03	-0.16%	18.85	18.87	18.64	947,137
Mar 25 2024	18.76	-0.14	-0.74%	18.92	19.00	18.715	698,699
Mar 22 2024	18.90	-0.16	-0.84%	19.03	19.03	18.855	784,187
Mar 21 2024	19.06	0.21	1.11%	18.93	19.09	18.8852	953,985
Mar 20 2024	18.85	-0.11	-0.58%	18.88	18.97	18.70	924,756
Mar 19 2024	18.96	0.03	0.16%	18.96	19.07	18.87	908,925
Mar 18 2024	18.93	0.02	0.11%	18.91	18.97	18.84	581,771
Mar 15 2024	18.91	-0.02	-0.11%	18.83	19.055	18.78	1,485,296
Mar 14 2024	18.93	-0.14	-0.73%	19.00	19.07	18.81	1,396,442
Mar 13 2024	19.07	0.29	1.54%	18.90	19.3194	18.79	1,309,275
Mar 12 2024	18.78	0.00	0.00%	18.70	18.805	18.70	621,158
Mar 11 2024	18.78	-0.03	-0.16%	18.82	18.92	18.69	1,104,975
Mar 08 2024	18.81	0.01	0.05%	18.89	18.94	18.74	1,022,061
Mar 07 2024	18.80	0.19	1.02%	18.63	18.80	18.44	1,220,635
Mar 06 2024	18.61	-0.03	-0.16%	18.67	18.82	18.57	905,751
Mar 05 2024	18.64	-0.12	-0.64%	18.75	18.855	18.62	1,040,201
Mar 04 2024	18.76	-0.19	-1.00%	18.96	18.96	18.60	1,146,094
Mar 01 2024	18.95	0.12	0.64%	18.94	19.06	18.78	929,268
Feb 29 2024	18.83	0.23	1.24%	18.76	18.905	18.67	1,551,012
Feb 28 2024	18.60	0.13	0.70%	18.36	18.64	18.34	875,463
Feb 27 2024	18.47	0.27	1.48%	18.19	18.47	18.1438	1,220,357
Feb 26 2024	18.20	-0.12	-0.66%	18.32	18.32	18.05	2,228,683
Feb 23 2024	18.32	-0.10	-0.54%	18.42	18.4284	18.29	633,322
Feb 22 2024	18.42	-0.13	-0.70%	18.55	18.615	18.1215	2,055,395
Feb 21 2024	18.55	0.18	0.98%	18.48	18.58	18.405	780,916
Feb 20 2024	18.37	-0.19	-1.02%	18.47	18.53	18.29	2,014,108
Feb 16 2024	18.56	-0.33	-1.75%	18.77	18.8875	18.56	1,331,260
Feb 15 2024	18.89	0.18	0.96%	18.87	18.98	18.795	1,123,634
Feb 14 2024	18.71	-0.10	-0.53%	18.86	18.94	18.70	1,079,411
Feb 13 2024	18.81	-0.24	-1.26%	18.265	18.915	18.23	1,731,383
Feb 12 2024	19.05	0.20	1.06%	18.93	19.14	18.855	818,117
Feb 09 2024	18.85	0.04	0.21%	18.805	18.87	18.71	541,229
Feb 08 2024	18.81	0.04	0.21%	18.82	19.02	18.79	729,525
Feb 07 2024	18.77	-0.11	-0.58%	18.92	18.92	18.75	538,282
Feb 06 2024	18.88	0.09	0.48%	18.75	18.94	18.67	475,625

Equity Commonwealth

Delayed Upgrade Clock