$1.71 +0.01 (%) Equus Total Return Shs - New York Stock Exchange, Inc.

Jul. 25, 2016 | 11:33 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQS historical data

Date Open High Low Close Volume
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
4/4/20161.601.621.601.607,708
4/1/20161.591.601.591.5910,829
3/31/20161.581.621.551.6013,606
3/30/20161.541.581.521.585,100
3/29/20161.541.541.521.525,954
3/28/20161.561.561.521.52200
3/24/20161.521.541.521.522,600
3/23/20161.521.541.511.5214,004
3/22/20161.541.551.541.541,166
3/21/20161.521.581.501.5831,866
3/18/20161.511.601.511.5422,005
3/17/20161.461.501.461.507,299
3/16/20161.471.471.451.4515,875
3/15/20161.501.501.451.4926,520
3/14/20161.501.501.451.5019,442
3/11/20161.521.521.501.515,607
3/10/20161.451.501.451.502,103
3/9/20161.421.501.421.4816,786
3/8/20161.431.501.431.503,925
3/7/20161.461.511.461.4916,363
3/4/20161.621.621.471.5110,679
3/3/20161.471.481.471.471,070
3/2/20161.521.531.481.534,009
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center