Equus Total Return Shs  $2.39

down 0.00


28/7/2014 04:03 PM  |  NYSE : EQS  
Industries : Financial Services / Diversified Investments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQS historical data

Date Open High Low Close Volume
7/28/20142.402.402.342.3933,688
7/25/20142.462.462.462.46240
7/24/20142.372.402.322.4071,247
7/23/20142.382.402.332.376,617
7/22/20142.402.402.362.4035,280
7/21/20142.402.402.312.3957,731
7/18/20142.402.402.332.4030,778
7/17/20142.352.442.352.4427,301
7/16/20142.412.432.362.4317,377
7/15/20142.472.472.302.4467,020
7/14/20142.362.422.362.421,700
7/11/20142.382.432.382.437,636
7/10/20142.422.442.382.442,687
7/9/20142.502.502.392.415,816
7/8/20142.442.482.402.452,727
7/7/20142.452.482.312.4735,199
7/3/20142.402.482.262.464,708
7/2/20142.412.462.412.462,399
7/1/20142.452.522.352.4523,779
6/30/20142.422.482.392.489,347
6/27/20142.412.482.412.455,119
6/26/20142.522.522.412.4616,852
6/25/20142.472.472.302.3315,729
6/24/20142.442.452.312.3839,403
6/23/20142.462.512.412.4411,294
6/20/20142.392.482.352.4846,010
6/19/20142.302.372.302.3724,875
6/18/20142.282.362.282.3018,226
6/17/20142.362.362.272.2723,178
6/16/20142.322.372.242.2818,433
6/13/20142.332.352.252.2850,720
6/12/20142.262.382.242.341,068,896
6/11/20142.252.252.192.2311,481
6/10/20142.272.272.202.2620,608
6/9/20142.222.282.212.2430,000
6/6/20142.342.352.192.2183,229
6/5/20142.252.282.212.271,550
6/4/20142.262.282.212.268,414
6/3/20142.332.332.262.29860,284
6/2/20142.282.372.232.3131,698
5/30/20142.222.332.172.3314,258
5/29/20142.322.322.162.2415,822
5/28/20142.272.272.212.236,944
5/27/20142.262.362.162.2317,497
5/23/20142.292.292.252.2510,848
5/22/20142.242.312.152.2529,006
5/21/20142.352.352.142.29563,993
5/20/20142.272.312.052.2867,870
5/19/20142.132.202.132.1514,632
5/16/20142.162.192.132.1527,734
5/15/20142.112.202.112.1970,258
5/14/20142.022.092.002.0613,332
5/13/20142.062.082.062.082,099
5/12/20142.032.142.032.1328,872
5/9/20142.012.062.012.0614,200
5/8/20142.022.091.952.0912,600
5/7/20142.072.191.952.0750,478
5/6/20142.042.052.042.051,100
5/5/20142.082.122.032.0910,635
5/2/20142.142.142.042.056,814
5/1/20142.062.062.002.0212,180
4/30/20142.012.101.982.1020,464
4/29/20142.012.041.982.029,456
4/28/20141.992.081.992.053,111
4/25/20142.032.101.972.089,747
4/24/20142.052.101.992.0721,835
4/23/20141.952.061.932.0474,200
4/22/20142.032.081.921.99109,537
4/21/20141.982.091.972.0982,952
4/17/20142.032.071.922.06156,329
4/16/20141.992.071.892.0686,725
4/15/20141.912.091.911.95372,896
4/14/20142.022.061.932.04256,538
4/11/20142.062.062.062.067
4/10/20142.062.062.002.06965
4/9/20141.992.071.982.0316,500
4/8/20141.981.991.921.9635,018
4/7/20141.981.991.931.998,543
4/4/20141.881.991.881.9914,947
4/3/20141.992.001.891.973,340
4/2/20141.932.001.921.981,903
4/1/20141.952.001.952.00635
3/31/20141.951.951.861.924,302
3/28/20141.771.951.771.883,945
3/27/20141.961.961.831.837,735
3/26/20141.851.901.781.862,278
3/25/20142.002.001.821.832,561
3/24/20141.941.941.911.941,300
3/21/20142.012.031.901.952,206
3/20/20141.871.951.811.9510,561
3/19/20141.871.921.821.8831,158
3/18/20141.841.901.841.851,001
3/17/20141.781.831.761.832,241
3/14/20141.801.801.761.802,100
3/13/20141.761.811.691.8015,589
3/12/20141.901.901.671.7684,872
3/11/20141.941.941.781.851,576
3/10/20141.821.921.741.861,725
3/7/20141.871.891.861.872,734
3/6/20141.982.031.881.9112,785
Trading Center