Equity Commonwealth (EQC) Historical Stock Data
20.11 ↑0.03 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQC is down -0.01% a day on average. There have been 18 days where Equity Commonwealth closed green and 12 days where EQC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 20.08 | 20.11 | ↑$0.03 (0.15%) | 20.08 | 20.12 | 2.93M |
| 2024-11-21 | 20.17 | 20.08 | ↓$0.09 (-0.45%) | 20.08 | 20.17 | 2.18M |
| 2024-11-20 | 20.07 | 20.12 | ↑$0.05 (0.25%) | 20.07 | 20.13 | 2.43M |
| 2024-11-19 | 20.14 | 20.09 | ↓$0.05 (-0.25%) | 20.09 | 20.19 | 5.55M |
| 2024-11-18 | 20.06 | 20.14 | ↑$0.08 (0.40%) | 20.04 | 20.16 | 3.95M |
| 2024-11-15 | 20.07 | 20.08 | ↑$0.01 (0.05%) | 19.99 | 20.11 | 4.90M |
| 2024-11-14 | 20.01 | 19.76 | ↓$0.25 (-1.25%) | 19.68 | 20.04 | 26.50M |
| 2024-11-13 | 20.07 | 19.96 | ↓$0.11 (-0.55%) | 19.96 | 20.14 | 1.78M |
| 2024-11-12 | 20.05 | 20.07 | ↑$0.02 (0.10%) | 19.93 | 20.11 | 1.88M |
| 2024-11-11 | 20.20 | 20.09 | ↓$0.11 (-0.54%) | 20.07 | 20.24 | 1.54M |
| 2024-11-08 | 20.13 | 20.12 | ↓$0.01 (-0.05%) | 20.06 | 20.19 | 1.01M |
| 2024-11-07 | 20.05 | 20.08 | ↑$0.03 (0.15%) | 19.97 | 20.19 | 1.96M |
| 2024-11-06 | 20.20 | 20.08 | ↓$0.12 (-0.59%) | 19.95 | 20.21 | 2.03M |
| 2024-11-05 | 19.82 | 19.96 | ↑$0.14 (0.71%) | 19.78 | 19.99 | 1.63M |
| 2024-11-04 | 19.85 | 19.86 | ↑$0.01 (0.05%) | 19.81 | 19.90 | 1.09M |
| 2024-11-01 | 19.79 | 19.85 | ↑$0.06 (0.30%) | 19.77 | 19.91 | 1.64M |
| 2024-10-31 | 19.92 | 19.79 | ↓$0.13 (-0.65%) | 19.78 | 19.92 | 1.68M |
| 2024-10-30 | 19.92 | 19.91 | ↓$0.01 (-0.05%) | 19.88 | 20.08 | 1.46M |
| 2024-10-29 | 19.78 | 19.89 | ↑$0.11 (0.56%) | 19.71 | 19.91 | 1.28M |
| 2024-10-28 | 19.82 | 19.81 | ↓$0.01 (-0.05%) | 19.78 | 19.86 | 1.39M |
| 2024-10-25 | 19.78 | 19.78 | ↑$0.00 (0.00%) | 19.69 | 19.81 | 1.56M |
| 2024-10-24 | 19.60 | 19.80 | ↑$0.20 (1.02%) | 19.60 | 19.93 | 2.93M |
| 2024-10-23 | 19.76 | 19.81 | ↑$0.05 (0.25%) | 19.76 | 19.87 | 1.01M |
| 2024-10-22 | 19.80 | 19.80 | ↑$0.00 (0.00%) | 19.75 | 19.89 | 1.26M |
| 2024-10-21 | 19.78 | 19.83 | ↑$0.05 (0.25%) | 19.75 | 19.88 | 665.86K |
| 2024-10-18 | 19.81 | 19.83 | ↑$0.02 (0.10%) | 19.77 | 19.84 | 612.19K |
| 2024-10-17 | 19.83 | 19.81 | ↓$0.02 (-0.10%) | 19.77 | 19.83 | 0.94M |
| 2024-10-16 | 19.78 | 19.80 | ↑$0.02 (0.10%) | 19.78 | 19.93 | 1.03M |
| 2024-10-15 | 19.84 | 19.80 | ↓$0.04 (-0.20%) | 19.77 | 19.91 | 1.20M |
| 2024-10-14 | 19.80 | 19.80 | ↑$0.00 (0.00%) | 19.76 | 19.90 | 0.95M |
Create an account or log in to view more rows.
$EQC buy the dip.
$EQC whats the news????
$EQC has just been halted from trading.
$EQC Rug pull soon?
$EQC like if you’re buying Monday!! Let’s Go!!
$EQC almost time for the running
$EQC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EQC the redness has arrived
$EQC Exciting times ahead people.
$EQC I would not be a bear now