EQC - Equity Commonwealth

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201933.0633.2032.9033.2033.20317,431
Jul 17, 201933.0533.1732.8133.1133.11359,600
Jul 16, 201932.9633.1332.8632.9432.94356,700
Jul 15, 201932.8733.1032.7733.0833.08405,300
Jul 12, 201933.2733.3032.8432.8632.86443,400
Jul 11, 201933.5933.6433.2533.3433.34667,900
Jul 10, 201933.4333.6033.3333.5133.51333,100
Jul 09, 201933.0833.3433.0433.3333.33374,800
Jul 08, 201933.0233.2332.9133.0933.09283,100
Jul 05, 201932.8733.1532.5433.0833.08271,300
Jul 03, 201933.0033.2632.8732.9732.97319,600
Jul 02, 201932.5133.0132.3832.9932.99469,800
Jul 01, 201932.7532.7532.1632.4632.46475,800
Jun 28, 201932.3332.5332.2932.5232.52842,100
Jun 27, 201932.0632.3332.0532.2732.27548,500
Jun 26, 201932.5832.5831.7731.8931.89489,500
Jun 25, 201932.8433.0932.5732.6032.60409,400
Jun 24, 201933.3233.4832.8432.8832.88675,900
Jun 21, 201933.9333.9333.1733.1733.171,048,900
Jun 20, 201934.1734.1733.9034.0134.01746,600
Jun 19, 201933.6733.9933.5133.9633.96525,200
Jun 18, 201934.1134.1833.7033.7333.73425,100
Jun 17, 201933.8434.0433.7633.9533.95603,200
Jun 14, 201933.8234.0033.7633.7933.79386,600
Jun 13, 201933.6733.8533.5733.8533.85402,400
Jun 12, 201933.6233.7633.4933.5833.58485,700
Jun 11, 201933.4933.6533.2033.5933.59463,300
Jun 10, 201933.4933.4933.1333.4233.42422,600
Jun 07, 201933.6033.6033.3133.4633.46557,300
Jun 06, 201933.1533.4433.0133.4433.44446,800
Jun 05, 201932.7933.1032.6933.0833.08392,600
Jun 04, 201932.6832.7232.2032.6732.67472,500
Jun 03, 201932.6932.7432.5032.6532.65497,600
May 31, 201932.0732.6232.0732.5732.57642,400
May 30, 201932.3832.4532.2532.2832.28389,300
May 29, 201932.3432.4232.1132.2532.25430,200
May 28, 201932.6132.8232.3232.3432.34762,400
May 24, 201932.1532.5232.1232.4632.46388,600
May 23, 201931.9932.1931.8732.0732.07520,800
May 22, 201932.0632.0931.7732.0332.03436,000
May 21, 201931.9732.2431.9632.1332.13564,400
May 20, 201932.0032.0631.7631.9431.94338,400
May 17, 201932.0632.1931.9332.1132.11613,700
May 16, 201932.0032.2731.9932.1432.14414,500
May 15, 201931.9932.1431.8932.0432.04191,300
May 14, 201931.9732.1731.7531.9731.97326,600
May 13, 201931.8332.1631.7531.9531.95560,000
May 10, 201931.7932.1431.7032.0732.07373,300
May 09, 201931.6531.9831.5831.9431.94337,700
May 08, 201931.9932.2031.7031.7331.73326,700
May 07, 201932.1732.1931.7531.9031.90726,000
May 06, 201931.8032.3631.8032.2032.20439,600
May 03, 201931.8932.0631.7332.0032.00349,800
May 02, 201932.0032.1331.6731.9431.94447,400
May 01, 201931.9832.3631.9131.9931.99972,500
Apr 30, 201931.9131.9531.6831.8031.80914,600
Apr 29, 201932.0232.1231.8131.9031.90624,300
Apr 26, 201932.0732.0731.9332.0132.01338,800
Apr 25, 201931.9232.0531.6831.9431.94287,600
Apr 24, 201931.9232.1531.9232.0432.04462,500
Apr 23, 201931.3531.8131.2431.8131.81649,100
Apr 22, 201931.5231.5730.9031.1831.181,073,900
Apr 18, 201931.4231.6231.2931.5531.55424,700
Apr 17, 201931.5031.5031.1431.3231.321,140,700
Apr 16, 201932.4332.4331.2931.3731.371,293,600
Apr 15, 201932.6832.7632.4332.5132.51650,400
Apr 12, 201932.8132.8132.4532.6332.63573,800
Apr 11, 201932.7032.7432.5232.6932.69505,400
Apr 10, 201932.3432.7332.3332.7132.71541,000
Apr 09, 201932.4032.5232.1932.2532.25566,100
Apr 08, 201932.7332.7532.3932.4432.44552,600
Apr 05, 201932.4132.7232.3432.7032.70609,000
Apr 04, 201932.6132.6332.3332.4832.48965,600
Apr 03, 201932.6632.8132.5532.5832.58722,200
Apr 02, 201932.7832.8332.5132.6832.68817,100
Apr 01, 201932.7032.7732.3532.7632.76578,300
Mar 29, 201932.8332.8332.6332.6932.69939,400
Mar 28, 201932.7532.8832.6332.8632.86633,900
Mar 27, 201932.8132.8432.5732.7132.71460,900
Mar 26, 201932.6632.8232.6632.8232.82772,700
Mar 25, 201932.6132.7232.4432.6532.65443,700
Mar 22, 201932.8432.9732.5932.6032.60705,100
Mar 21, 201932.6733.0632.6132.9032.901,029,000
Mar 20, 201932.8233.0732.6532.6832.68808,400
Mar 19, 201933.0033.0132.7632.8832.88480,400
Mar 18, 201933.4433.6132.9633.0233.02764,700
Mar 15, 201933.4133.7033.3233.4433.442,515,800
Mar 14, 201933.7033.7033.3233.3433.341,606,600
Mar 13, 201933.6133.7733.5233.5233.521,046,700
Mar 12, 201933.4533.6633.3233.5533.55766,200
Mar 11, 201933.0133.3332.9533.3233.32811,800
Mar 08, 201932.8132.9932.7732.9132.91406,000
Mar 07, 201932.8333.0532.7832.8232.82827,400
Mar 06, 201932.9532.9532.7532.8132.81451,600
Mar 05, 201932.9233.1332.8432.8932.89583,800
Mar 04, 201932.7633.0032.5232.9932.99544,200
Mar 01, 201932.6932.7832.4332.7032.70614,100
Feb 28, 201932.5432.8532.4232.6532.65641,000
Feb 27, 201932.4032.6332.4032.5432.54361,300
Feb 26, 201932.6632.7432.4532.5032.50391,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...