EQC-PD - Equity Commonwealth

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201926.5026.6526.4426.6526.652,400
Mar 21, 201926.5026.5026.5026.5026.50340
Mar 20, 201926.3926.5026.3926.5026.50700
Mar 19, 201926.4226.5026.4126.5026.504,761
Mar 18, 201926.4826.4826.3226.4726.472,515
Mar 15, 201926.3326.4926.3326.4926.491,159
Mar 14, 201926.4926.4926.2626.4726.471,295
Mar 13, 201926.5026.5026.4826.4826.48877
Mar 12, 201926.3726.4826.3126.4626.461,660
Mar 11, 201926.4026.4826.3026.4826.48897
Mar 08, 201926.1426.4926.1426.4826.481,646
Mar 07, 201926.2226.4826.2026.4726.472,707
Mar 06, 201926.3526.5026.2026.5026.501,476
Mar 05, 201926.2326.5026.2326.5026.502,974
Mar 04, 201926.5026.5026.2026.5026.502,821
Mar 01, 201926.2626.5026.1926.5026.502,910
Feb 28, 201926.2526.5026.1326.4826.4846,286
Feb 27, 201926.1926.2526.1926.2526.253,822
Feb 26, 201926.2526.2625.9826.2526.252,693
Feb 25, 201926.0226.2125.9526.0526.052,945
Feb 22, 201926.2326.2326.0726.1026.102,415
Feb 21, 201925.9526.0525.9526.0026.0020,543
Feb 20, 201926.0326.0525.9426.0526.0511,768
Feb 19, 201926.0826.1825.8526.0026.009,222
Feb 15, 201926.0626.1425.9125.9425.944,634
Feb 14, 201925.8726.2525.8726.0926.093,293
Feb 13, 201925.7825.9325.7825.8025.801,442
Feb 12, 201925.8126.0925.8125.8325.833,300
Feb 11, 201925.9726.1025.7926.0226.027,015
Feb 08, 201926.2626.4026.2126.3026.304,210
Feb 07, 201926.0326.5025.6126.1826.185,629
Feb 06, 201925.7726.5025.7726.1326.134,589
Feb 05, 201926.8626.8726.0026.2526.251,953
Feb 04, 201926.2526.2526.0226.1226.121,459
Feb 01, 201926.3026.3025.8726.2426.2415,150
Jan 31, 201925.5826.5525.5826.5426.5438,447
Jan 30, 201925.6625.7525.2925.7525.756,558
Jan 29, 201925.6325.9425.5525.7025.7016,029
Jan 29, 20190.40625 Dividend
Jan 28, 201925.7525.7925.7525.7925.385,017
Jan 25, 201925.7925.7925.7025.7925.381,046
Jan 24, 201925.6225.9425.5625.7125.315,266
Jan 23, 201925.7925.7925.5725.6225.222,322
Jan 22, 201925.7525.7525.5525.6825.283,534
Jan 18, 201925.6525.7025.6525.6525.24700
Jan 17, 201925.9025.9025.5525.6425.247,607
Jan 16, 201925.5426.1325.5025.5825.183,913
Jan 15, 201925.6025.6025.6025.6025.20543
Jan 14, 201925.4525.7525.3525.4025.004,915
Jan 11, 201925.7025.7725.5025.7725.363,174
Jan 10, 201925.6925.7625.5025.7625.354,247
Jan 09, 201925.5225.7525.5025.7525.344,700
Jan 08, 201925.5025.7625.5025.6425.246,508
Jan 07, 201925.3725.9125.1125.4725.0710,390
Jan 04, 201925.5025.9925.5025.5025.103,345
Jan 03, 201925.4825.4925.4125.4125.011,059
Jan 02, 201925.2525.7125.2525.4025.0010,491
Dec 31, 201825.2525.3825.2525.2524.85950
Dec 28, 201825.4025.4525.2525.2524.852,818
Dec 27, 201825.2525.6025.2225.4025.007,471
Dec 26, 201825.0125.2825.0125.2724.879,634
Dec 24, 201825.2025.5025.2025.2024.803,351
Dec 21, 201825.1925.4425.0225.2024.807,610
Dec 20, 201825.7725.7725.4025.4625.061,481
Dec 19, 201825.4025.4025.4025.4025.00541
Dec 18, 201825.5225.6925.4025.5325.123,403
Dec 17, 201825.8025.8125.5325.5325.134,756
Dec 14, 201825.6925.8725.5225.8725.465,265
Dec 13, 201825.7525.8025.6025.6625.267,394
Dec 12, 201825.5325.7825.5225.5225.123,221
Dec 11, 201825.7026.0725.6526.0725.662,818
Dec 10, 201825.7025.8325.6525.7825.372,001
Dec 07, 201825.4525.7625.4525.7525.342,059
Dec 06, 201825.7525.7625.4825.5125.115,919
Dec 04, 201825.7025.9425.7025.9425.53346
Dec 03, 201825.7525.7525.7525.7525.34976
Nov 30, 201825.9525.9525.6525.6525.25536
Nov 29, 201825.6325.7325.6025.6025.205,117
Nov 28, 201825.6025.6825.6025.6325.233,019
Nov 27, 201825.6025.6225.4725.6225.224,811
Nov 26, 201825.5025.7725.5025.7725.36631
Nov 23, 201825.5825.6525.2525.5825.176,710
Nov 21, 201825.6125.6125.6125.6125.20302
Nov 20, 201825.7125.7325.5325.6025.206,078
Nov 19, 201825.6525.6925.6525.6925.29531
Nov 16, 201825.7525.8025.6825.6825.282,058
Nov 15, 201825.8425.8425.6525.6925.282,881
Nov 14, 201825.7025.8025.6525.6625.265,708
Nov 13, 201825.6725.7625.6525.7025.301,040
Nov 12, 201825.8625.8625.6825.6825.284,660
Nov 09, 201825.6925.7425.6125.7425.334,131
Nov 08, 201825.6825.6925.6225.6225.22298,300
Nov 07, 201825.7525.7525.6025.6325.228,937
Nov 06, 201825.6525.7325.6525.6525.251,180
Nov 05, 201825.4725.6525.4625.6525.251,510
Nov 02, 201825.6225.6225.2925.3724.974,500
Nov 01, 201825.6225.6725.6125.6125.21664
Oct 31, 201825.5025.6025.5025.6025.204,624
Oct 30, 201825.3425.5025.3425.5025.102,198
Oct 29, 201825.6025.7925.6025.7825.374,403
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...