$1.62 -0.03 (%) Equus Total Return Shs - NYSE

Feb. 8, 2016 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQS historical data

Date Open High Low Close Volume
2/8/20161.621.621.601.62500
2/5/20161.601.651.601.65200
2/4/20161.651.651.651.65100
2/3/20161.621.621.621.62100
2/2/20161.691.691.561.637,700
2/1/20161.661.661.661.66207
1/29/20161.631.701.571.704,633
1/28/20161.601.671.601.671,185
1/27/20161.611.701.611.66973
1/26/20161.711.711.651.67536
1/25/20161.721.721.641.68700
1/22/20161.671.721.651.681,678
1/21/20161.511.681.501.615,653
1/20/20161.711.711.501.5438,626
1/19/20161.741.741.571.646,127
1/15/20161.751.751.751.750
1/14/20161.761.761.741.75594
1/13/20161.691.691.691.690
1/12/20161.771.771.691.691,100
1/11/20161.771.771.771.770
1/8/20161.721.771.721.77922
1/7/20161.731.771.721.77334
1/6/20161.771.771.711.76722
1/5/20161.791.791.751.75430
1/4/20161.741.781.721.743,824
12/31/20151.671.801.651.7910,528
12/30/20151.761.761.601.7518,704
12/29/20151.781.781.691.738,644
12/28/20151.681.741.551.7111,316
12/24/20151.691.691.671.67400
12/23/20151.681.691.621.662,448
12/22/20151.651.651.631.631,100
12/21/20151.601.641.601.6125,606
12/18/20151.601.621.561.624,100
12/17/20151.631.631.561.629,740
12/16/20151.621.631.571.572,934
12/15/20151.641.641.641.64103
12/14/20151.691.701.611.642,516
12/11/20151.681.681.581.6422,981
12/10/20151.691.691.691.691
12/9/20151.721.721.691.692,939
12/8/20151.691.701.661.7011,240
12/7/20151.601.641.591.612,559
12/4/20151.721.731.561.6557,361
12/3/20151.641.671.641.671,000
12/2/20151.681.681.551.619,697
12/1/20151.731.731.631.6423,132
11/30/20151.621.631.561.6021,309
11/27/20151.551.591.551.582,878
11/25/20151.551.551.501.5393,541
11/24/20151.521.551.521.5329,551
11/23/20151.541.541.521.5234,309
11/20/20151.501.541.501.5312,300
11/19/20151.461.541.451.4919,706
11/18/20151.511.541.491.5033,679
11/17/20151.471.531.451.5114,212
11/16/20151.451.521.451.4718,816
11/13/20151.591.591.451.5016,900
11/12/20151.421.541.421.542,925
11/11/20151.541.541.471.5014,501
11/10/20151.631.631.351.4757,459
11/9/20151.691.691.551.566,286
11/6/20151.661.661.661.66515
11/5/20151.641.711.621.673,276
11/4/20151.701.711.701.71300
11/3/20151.721.721.681.69300
11/2/20151.701.701.671.706,593
10/30/20151.721.731.691.723,788
10/29/20151.731.731.711.713,385
10/28/20151.511.511.511.5165
10/27/20151.671.691.671.69415
10/26/20151.621.701.621.70489
10/23/20151.681.691.641.691,435
10/22/20151.731.731.571.689,365
10/21/20151.511.511.511.510
10/20/20151.651.691.651.69509
10/19/20151.681.721.681.72378
10/16/20151.721.721.701.72400
10/15/20151.641.701.601.697,795
10/14/20151.611.641.581.624,254
10/13/20151.671.701.561.566,443
10/12/20151.691.721.691.691,437
10/9/20151.691.691.571.682,590
10/8/20151.731.731.691.711,323
10/7/20151.701.701.701.700
10/6/20151.701.701.701.701,524
10/5/20151.711.731.701.727,230
10/2/20151.731.731.731.73100
10/1/20151.711.731.661.702,900
9/30/20151.731.751.551.7542,367
9/29/20151.731.731.621.688,044
9/28/20151.751.781.631.704,787
9/25/20151.711.761.711.761,312
9/24/20151.711.791.681.763,866
9/23/20151.751.801.711.806,953
9/22/20151.711.771.711.77741
9/21/20151.771.771.771.77451
9/18/20151.781.781.681.736,102
9/17/20151.731.781.701.781,311
9/16/20151.781.781.781.78101
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center