EQC - Equity Commonwealth

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201932.1532.1531.8032.0332.03341,123
Oct 22, 201931.9831.9831.7731.8531.85395,400
Oct 21, 201931.5731.9331.5731.9031.90405,100
Oct 18, 201931.3731.6831.2631.5731.57882,600
Oct 17, 201931.3231.3931.1831.3731.37307,600
Oct 16, 201931.1031.2730.9631.2631.26516,000
Oct 15, 201931.0931.2330.9331.1031.10599,200
Oct 14, 201931.2131.2130.8731.0231.02453,400
Oct 11, 201931.2531.3831.0431.1731.17836,900
Oct 10, 201931.1931.2631.1131.2031.20718,100
Oct 09, 201931.2731.4131.1431.2131.21480,800
Oct 08, 201931.2831.3431.0231.1831.18608,200
Oct 07, 201931.1931.4731.1731.2831.28802,500
Oct 04, 201930.8831.3430.6431.2331.231,089,100
Oct 04, 20193.5 Dividend
Oct 03, 201934.4334.9534.1534.3130.811,285,700
Oct 02, 201934.2234.4034.0434.2730.77660,800
Oct 01, 201934.2034.3233.9234.1930.70748,300
Sep 30, 201934.3234.4534.1634.2530.76799,500
Sep 27, 201934.8234.9234.1234.2230.73818,700
Sep 26, 201934.1034.7734.1034.6331.10759,300
Sep 25, 201933.7634.0233.6533.9230.46760,800
Sep 24, 201933.6233.8233.4733.5930.16432,900
Sep 23, 201933.2233.7132.7033.5330.11624,300
Sep 20, 201933.7233.7733.3933.4230.01859,900
Sep 19, 201933.8133.8133.5133.6730.24441,200
Sep 18, 201933.9434.0733.5433.7130.27501,000
Sep 17, 201933.8234.0233.8033.9930.52278,500
Sep 16, 201933.6633.8533.5833.8030.35252,700
Sep 13, 201933.8433.9433.4933.6530.22708,500
Sep 12, 201933.9734.2033.7533.8230.37401,100
Sep 11, 201933.7233.8633.5733.8330.38729,400
Sep 10, 201933.5533.7033.2633.6930.25779,200
Sep 09, 201933.8133.8633.4933.6430.21669,600
Sep 06, 201933.8233.9533.5933.8030.35361,400
Sep 05, 201933.9634.0033.5433.8130.36390,800
Sep 04, 201934.1134.3133.8634.0230.55450,800
Sep 03, 201933.6834.0133.6134.0130.54297,300
Aug 30, 201933.6233.7933.4333.6630.23348,200
Aug 29, 201933.6233.8933.5133.6530.22224,700
Aug 28, 201933.3833.6333.3833.4930.07241,800
Aug 27, 201934.0634.1833.4033.4230.01600,500
Aug 26, 201933.9034.0233.7033.8730.41720,600
Aug 23, 201933.9334.0833.6333.7230.28457,000
Aug 22, 201933.7933.9833.5533.9830.51489,700
Aug 21, 201933.7033.9133.5033.8130.36444,200
Aug 20, 201934.0334.0333.6133.6930.25319,800
Aug 19, 201934.1534.2333.9233.9530.49393,000
Aug 16, 201933.9634.2633.8734.0430.57522,500
Aug 15, 201933.9234.2333.8533.9730.50472,000
Aug 14, 201933.7934.0833.6833.8630.41341,100
Aug 13, 201934.2334.5334.1134.1130.63787,500
Aug 12, 201933.6634.2533.6634.2030.71550,500
Aug 09, 201934.2234.3933.6833.7530.31824,500
Aug 08, 201934.1634.5134.0134.3030.80504,400
Aug 07, 201933.6034.3133.2934.1730.68466,200
Aug 06, 201933.3733.8933.2633.6430.21683,800
Aug 05, 201933.8633.9632.9333.4330.02394,300
Aug 02, 201933.9734.0933.6833.9930.52311,500
Aug 01, 201933.6834.1933.4633.9530.49602,000
Jul 31, 201933.6333.9133.4433.5830.15540,300
Jul 30, 201933.4233.9733.4233.6630.23220,300
Jul 29, 201933.6233.7333.5333.6330.20324,100
Jul 26, 201933.2333.5133.0633.5030.08324,100
Jul 25, 201933.2233.2232.9633.1429.76327,300
Jul 24, 201933.1233.2632.8433.2629.87318,800
Jul 23, 201932.6433.0932.5133.0629.69319,600
Jul 22, 201932.8232.8832.4632.4929.18389,400
Jul 19, 201933.2033.3032.6732.7529.41283,200
Jul 18, 201933.0633.2032.8533.2029.81664,600
Jul 17, 201933.0533.1732.8133.1129.73359,600
Jul 16, 201932.9633.1332.8632.9429.58356,700
Jul 15, 201932.8733.1032.7733.0829.71405,300
Jul 12, 201933.2733.3032.8432.8629.51443,400
Jul 11, 201933.5933.6433.2533.3429.94667,900
Jul 10, 201933.4333.6033.3333.5130.09333,100
Jul 09, 201933.0833.3433.0433.3329.93374,800
Jul 08, 201933.0233.2332.9133.0929.71283,100
Jul 05, 201932.8733.1532.5433.0829.71271,300
Jul 03, 201933.0033.2632.8732.9729.61319,600
Jul 02, 201932.5133.0132.3832.9929.62469,800
Jul 01, 201932.7532.7532.1632.4629.15475,800
Jun 28, 201932.3332.5332.2932.5229.20842,100
Jun 27, 201932.0632.3332.0532.2728.98548,500
Jun 26, 201932.5832.5831.7731.8928.64489,500
Jun 25, 201932.8433.0932.5732.6029.27409,400
Jun 24, 201933.3233.4832.8432.8829.53675,900
Jun 21, 201933.9333.9333.1733.1729.791,048,900
Jun 20, 201934.1734.1733.9034.0130.54746,600
Jun 19, 201933.6733.9933.5133.9630.50525,200
Jun 18, 201934.1134.1833.7033.7330.29425,100
Jun 17, 201933.8434.0433.7633.9530.49603,200
Jun 14, 201933.8234.0033.7633.7930.34386,600
Jun 13, 201933.6733.8533.5733.8530.40402,400
Jun 12, 201933.6233.7633.4933.5830.15485,700
Jun 11, 201933.4933.6533.2033.5930.16463,300
Jun 10, 201933.4933.4933.1333.4230.01422,600
Jun 07, 201933.6033.6033.3133.4630.05557,300
Jun 06, 201933.1533.4433.0133.4430.03446,800
Jun 05, 201932.7933.1032.6933.0829.71392,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...