Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

EQC-D Equity Commonwealth

25.29

0.0844 (0.33%)

Jul 30 2024 - Closed

Delayed by 15 minutes

EQC-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	25.29	0.08	0.33%	25.23	25.37	25.23	1,748
Jul 29 2024	25.21	0.01	0.04%	25.28	25.28	25.10	4,652
Jul 26 2024	25.20	0.08	0.32%	25.25	25.28	25.20	1,440
Jul 25 2024	25.12	-0.10	-0.40%	25.20	25.33	25.12	5,346
Jul 24 2024	25.22	0.03	0.12%	25.28	25.28	25.11	1,281
Jul 23 2024	25.19	-0.09	-0.36%	25.15	25.40	25.15	1,948
Jul 22 2024	25.28	-0.06	-0.24%	25.32	25.39	25.11	3,681
Jul 19 2024	25.34	0.07	0.28%	25.34	25.36	25.34	1,492
Jul 18 2024	25.27	0.07	0.28%	25.20	25.27	25.20	1,734
Jul 17 2024	25.20	0.08	0.32%	25.19	25.26	25.19	2,975
Jul 16 2024	25.12	0.07	0.28%	25.01	25.12	25.01	10,438
Jul 15 2024	25.05	0.00	0.00%	25.00	25.07	25.00	513
Jul 12 2024	25.05	0.00	0.00%	25.05	25.06	25.05	1,084
Jul 11 2024	25.05	-0.01	-0.04%	25.06	25.06	25.00	42,974
Jul 10 2024	25.06	0.11	0.44%	24.91	25.06	24.91	3,929
Jul 09 2024	24.95	-0.01	-0.05%	24.93	24.96	24.93	2,936
Jul 08 2024	24.96	-0.09	-0.35%	25.00	25.00	24.92	1,856
Jul 05 2024	25.05	0.07	0.28%	25.00	25.05	24.93	3,207
Jul 03 2024	24.98	-0.01	-0.02%	24.99	25.04	24.95	4,001
Jul 02 2024	24.99	0.07	0.30%	24.91	25.05	24.91	7,870
Jul 01 2024	24.91	0.00	0.00%	24.98	24.98	24.91	4,157
Jun 28 2024	24.91	0.00	0.00%	24.90	24.95	24.90	1,734
Jun 27 2024	24.91	-0.01	-0.04%	24.92	24.97	24.90	9,538
Jun 26 2024	24.92	-0.06	-0.24%	24.98	25.00	24.92	7,615
Jun 25 2024	24.98	0.03	0.12%	24.98	24.99	24.91	1,410
Jun 24 2024	24.95	0.05	0.20%	24.92	24.95	24.92	19,576
Jun 21 2024	24.90	-0.01	-0.04%	24.94	24.94	24.90	24,360
Jun 20 2024	24.91	0.01	0.04%	24.94	24.94	24.91	2,405
Jun 18 2024	24.90	-0.03	-0.12%	24.88	24.91	24.86	2,673
Jun 17 2024	24.93	0.05	0.19%	24.87	24.93	24.87	3,598
Jun 14 2024	24.88	0.02	0.09%	24.88	24.93	24.84	6,324
Jun 13 2024	24.86	-0.01	-0.04%	24.89	24.92	24.82	5,903
Jun 12 2024	24.87	0.02	0.10%	24.90	24.92	24.85	4,450
Jun 11 2024	24.85	0.00	-0.02%	24.80	24.93	24.71	8,492
Jun 10 2024	24.85	-0.05	-0.20%	24.90	24.90	24.80	1,964
Jun 07 2024	24.90	-0.01	-0.04%	24.86	24.93	24.83	7,867
Jun 06 2024	24.91	0.10	0.40%	24.88	24.93	24.88	4,057
Jun 05 2024	24.81	0.01	0.04%	24.77	24.89	24.77	5,062
Jun 04 2024	24.80	-0.03	-0.12%	24.87	24.87	24.80	856
Jun 03 2024	24.83	0.14	0.57%	24.69	24.90	24.69	2,752
May 31 2024	24.69	-0.06	-0.24%	24.82	24.82	24.65	47,374
May 30 2024	24.75	-0.10	-0.40%	24.88	24.88	24.71	12,215
May 29 2024	24.85	-0.02	-0.08%	24.87	24.87	24.75	9,895
May 28 2024	24.87	0.01	0.04%	24.82	24.87	24.81	8,338
May 24 2024	24.86	-0.04	-0.16%	24.82	24.88	24.82	5,545
May 23 2024	24.90	-0.04	-0.16%	24.90	24.90	24.83	3,347
May 22 2024	24.94	0.09	0.36%	24.80	24.94	24.80	1,445
May 21 2024	24.85	-0.05	-0.18%	24.86	24.94	24.85	2,431
May 20 2024	24.90	0.04	0.18%	24.89	24.90	24.85	1,460
May 17 2024	24.85	-0.02	-0.08%	24.80	24.90	24.80	3,258
May 16 2024	24.87	-0.03	-0.12%	24.90	24.91	24.80	8,963
May 15 2024	24.90	0.10	0.40%	24.91	24.94	24.81	4,612
May 14 2024	24.80	-0.10	-0.40%	24.90	24.95	24.80	4,282
May 13 2024	24.90	-0.06	-0.24%	25.03	25.03	24.85	2,111
May 10 2024	24.96	0.05	0.20%	24.83	24.96	24.83	1,122
May 09 2024	24.91	0.06	0.24%	24.80	24.91	24.80	3,783
May 08 2024	24.85	0.02	0.07%	24.93	24.93	24.80	4,695
May 07 2024	24.83	0.02	0.09%	24.95	24.95	24.80	5,582
May 06 2024	24.81	-0.04	-0.16%	24.80	24.96	24.80	5,659
May 03 2024	24.85	-0.02	-0.08%	24.86	24.86	24.80	12,549
May 02 2024	24.87	-0.02	-0.08%	24.90	24.90	24.81	3,219

Equity Commonwealth

Ucits Commodity

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions