$1.92 -0.02 (%) Equus Total Return Shs - NYSE

Mar. 5, 2015 | 01:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQS historical data

Date Open High Low Close Volume
3/5/20151.961.961.891.921,019
3/4/20152.032.031.881.942,568
3/3/20152.022.021.901.982,300
3/2/20151.971.971.971.970
2/27/20151.871.971.871.977,301
2/26/20151.891.941.891.947,935
2/25/20151.891.891.891.890
2/24/20151.941.941.861.933,797
2/23/20151.901.901.901.900
2/20/20151.861.941.861.94601
2/19/20151.861.861.861.860
2/18/20151.951.951.881.95443
2/17/20151.931.951.841.9216,842
2/13/20151.911.961.911.96384
2/12/20151.971.971.971.97100
2/11/20151.921.921.921.920
2/10/20151.951.951.951.95200
2/9/20151.881.961.881.961,956
2/6/20151.961.961.871.936,270
2/5/20151.951.951.901.95892
2/4/20151.921.951.901.957,864
2/3/20151.961.971.901.9622,416
2/2/20151.931.931.931.930
1/30/20151.951.981.851.9716,031
1/29/20151.942.001.861.988,721
1/28/20151.961.991.891.994,789
1/27/20151.941.991.941.99400
1/26/20151.901.971.861.967,206
1/23/20152.012.031.942.032,522
1/22/20152.002.022.002.02300
1/21/20151.931.931.931.930
1/20/20151.982.031.982.021,461
1/16/20152.032.032.032.030
1/15/20151.972.031.902.0311,656
1/14/20152.052.051.902.0113,929
1/13/20152.072.072.002.00800
1/12/20151.982.031.971.992,421
1/9/20152.062.061.902.0310,618
1/8/20151.972.061.962.0522,594
1/7/20152.002.052.002.051,108
1/6/20152.002.072.002.028,010
1/5/20152.092.091.962.061,850
1/2/20152.102.102.102.100
12/31/20141.992.101.932.1025,823
12/30/20141.882.021.882.0211,034
12/29/20141.881.991.881.9912,007
12/26/20141.991.991.991.994,400
12/24/20142.002.002.002.001,189
12/23/20142.002.001.951.981,547
12/22/20142.012.011.962.011,694
12/19/20141.992.001.971.995,579
12/18/20141.991.991.971.998,412
12/17/20142.012.011.951.975,475
12/16/20141.941.941.941.940
12/15/20142.032.031.912.0314,194
12/12/20142.042.042.042.040
12/11/20142.052.051.942.0460,456
12/10/20142.092.101.982.1013,400
12/9/20142.012.102.012.109,257
12/8/20142.142.142.052.0917,732
12/5/20142.132.132.072.101,324
12/4/20142.102.142.092.092,439
12/3/20142.142.142.122.14400
12/2/20142.152.152.082.139,138
12/1/20142.182.182.092.1012,407
11/28/20142.162.202.162.203,300
11/26/20142.172.172.122.168,818
11/25/20142.132.182.112.163,978
11/24/20142.112.172.102.1720,493
11/21/20142.182.182.092.173,084
11/20/20142.142.192.022.1619,512
11/19/20142.182.182.102.142,350
11/18/20141.932.171.932.175,378
11/17/20142.052.182.052.1812,915
11/14/20142.152.192.112.191,400
11/13/20142.102.191.902.158,088
11/12/20142.192.192.152.17673
11/11/20142.182.182.152.171,111
11/10/20142.152.182.152.18549
11/7/20142.182.192.162.191,103
11/6/20142.162.182.152.182,935
11/5/20142.132.192.132.191,491
11/4/20142.132.202.132.20443
11/3/20142.172.172.172.170
10/31/20142.192.212.162.209,737
10/30/20142.152.182.152.187,901
10/29/20142.092.182.092.181,566
10/28/20142.172.172.142.16551
10/27/20142.162.172.092.168,602
10/24/20142.152.162.052.162,588
10/23/20142.162.162.072.1411,100
10/22/20142.102.142.062.127,107
10/21/20142.082.162.082.113,239
10/20/20142.052.092.042.0911,018
10/17/20142.052.082.012.081,113
10/16/20141.962.071.932.058,806
10/15/20142.012.011.911.993,153
10/14/20141.952.081.952.0319,864
10/13/20142.072.081.942.0814,344
10/10/20142.052.092.012.0816,308
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center