$1.74 0.00 (%) Equus Total Return Shs - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQS historical data

Date Open High Low Close Volume
8/24/20161.741.751.711.746,130
8/23/20161.701.751.701.757,650
8/22/20161.721.721.691.7113,250
8/19/20161.701.711.701.702,287
8/18/20161.721.721.691.692,473
8/17/20161.701.701.661.672,118
8/16/20161.691.691.631.669,300
8/15/20161.651.731.641.654,200
8/12/20161.641.641.611.622,052
8/11/20161.651.651.641.641,682
8/10/20161.611.651.601.642,368
8/9/20161.651.651.651.650
8/8/20161.641.651.641.655,200
8/5/20161.651.651.641.652,144
8/4/20161.621.691.581.617,926
8/3/20161.721.721.651.65300
8/2/20161.621.701.621.672,611
8/1/20161.731.731.611.686,756
7/29/20161.751.751.681.703,500
7/28/20161.701.731.691.731,294
7/27/20161.701.701.701.70168
7/26/20161.611.701.611.702,419
7/25/20161.711.711.711.71100
7/22/20161.701.701.701.70458
7/21/20161.661.681.601.6033,667
7/20/20161.651.701.651.70485
7/19/20161.611.711.611.71509
7/18/20161.651.701.561.703,324
7/15/20161.711.721.651.725,847
7/14/20161.781.781.781.78100
7/13/20161.721.761.721.76700
7/12/20161.751.751.751.7517
7/11/20161.751.751.751.75101
7/8/20161.741.741.701.701,718
7/7/20161.631.721.631.674,234
7/6/20161.731.731.701.73520
7/5/20161.691.741.651.693,848
7/1/20161.731.731.701.701,748
6/30/20161.781.821.721.7823,186
6/29/20161.671.751.671.743,872
6/28/20161.671.671.671.67770
6/27/20161.671.671.621.672,545
6/24/20161.611.641.611.61863
6/23/20161.671.671.671.670
6/22/20161.591.671.591.676,093
6/21/20161.631.631.631.631
6/20/20161.631.631.631.630
6/17/20161.651.711.631.637,464
6/16/20161.711.711.701.70823
6/15/20161.721.721.651.681,143
6/14/20161.691.701.631.683,542
6/13/20161.631.721.631.72464
6/10/20161.681.681.681.68443
6/9/20161.741.741.691.721,323
6/8/20161.721.801.711.7422,237
6/7/20161.721.721.721.720
6/6/20161.741.741.721.724,572
6/3/20161.761.761.761.761,326
6/2/20161.761.761.761.760
6/1/20161.751.801.741.766,332
5/31/20161.751.801.751.793,053
5/27/20161.821.821.741.794,525
5/26/20161.721.811.721.813,072
5/25/20161.871.871.831.851,172
5/24/20161.851.851.811.811,900
5/23/20161.761.791.761.79300
5/20/20161.691.731.671.701,399
5/19/20161.681.681.631.6511,978
5/18/20161.711.711.651.6514,859
5/17/20161.771.771.681.705,800
5/16/20161.701.741.701.746,100
5/13/20161.721.751.721.75480
5/12/20161.711.771.711.77533
5/11/20161.791.791.711.726,523
5/10/20161.701.791.691.796,687
5/9/20161.761.761.661.7213,925
5/6/20161.741.741.681.7012,200
5/5/20161.741.791.731.79497
5/4/20161.801.801.801.8072
5/3/20161.801.801.711.802,328
5/2/20161.731.821.711.746,714
4/29/20161.731.811.731.7830,184
4/28/20161.801.831.701.765,467
4/27/20161.771.771.751.75205
4/26/20161.731.761.721.7210,101
4/25/20161.691.701.691.70452
4/22/20161.701.701.661.684,150
4/21/20161.661.661.661.66500
4/20/20161.671.701.671.7020,467
4/19/20161.681.681.681.685
4/18/20161.691.691.671.681,050
4/15/20161.631.661.631.6613,176
4/14/20161.611.631.601.6221,300
4/13/20161.621.631.621.622,000
4/12/20161.641.641.641.640
4/11/20161.641.641.641.6450
4/8/20161.641.681.641.643,801
4/7/20161.631.631.621.62200
4/6/20161.621.651.621.629,853
4/5/20161.591.621.591.601,703
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center