Equus Total Return Shs  $2.06

down 0.00


17/4/2014 06:40 PM  |  NYSE : EQS  
Industries : Financial Services / Diversified Investments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQS historical data

Date Open High Low Close Volume
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
4/11/20142.062.062.062.060
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
3/5/20141.871.981.861.977,811
3/4/20141.751.871.751.871,310
3/3/20141.921.921.791.794,970
2/28/20141.951.951.871.903,434
2/27/20141.961.991.781.909,880
2/26/20141.931.961.881.962,823
2/25/20141.891.981.891.98447
2/24/20141.931.991.891.982,997
2/21/20141.952.031.951.98500
2/20/20141.931.981.931.983,411
2/19/20141.782.001.771.951,063
2/18/20141.801.801.741.742,496
2/14/20141.791.791.791.790
2/13/20141.811.871.791.791,355
2/12/20141.971.971.811.811,877
2/11/20141.301.301.301.300
2/10/20141.921.921.921.92543
2/7/20141.931.971.931.971,000
2/6/20141.641.641.641.640
2/5/20142.002.002.002.00879
2/4/20142.052.052.002.022,200
2/3/20142.012.052.002.0512,800
1/31/20141.992.011.962.011,856
1/30/20141.832.001.831.973,711
1/29/20141.981.991.811.9412,656
1/28/20141.892.001.891.991,670
1/27/20141.891.921.761.902,396
1/24/20141.901.931.891.891,681
1/23/20141.941.941.901.901,403
1/22/20141.941.951.841.952,203
1/21/20141.991.991.841.9111,665
1/17/20141.951.991.931.99705
1/16/20141.971.991.971.973,922
1/15/20142.002.001.911.993,455
1/14/20141.991.991.991.990
1/13/20141.971.991.951.993,554
1/10/20141.922.011.922.01528
1/9/20141.951.981.921.986,908
1/8/20141.991.991.931.995,242
1/7/20142.022.031.961.9813,957
1/6/20141.992.041.982.045,027
1/3/20142.002.001.972.001,170
1/2/20142.042.041.921.9717,615
12/31/20131.801.991.801.9920,038
12/30/20131.751.891.741.8515,877
12/27/20131.761.781.651.7835,544
12/26/20131.751.811.721.8017,730
12/24/20131.671.811.571.8111,706
12/23/20131.781.891.611.6748,426
12/20/20131.811.831.731.769,606
12/19/20131.771.841.741.80888
12/18/20131.841.851.781.8412,338
12/17/20131.771.931.761.8720,303
12/16/20131.992.001.931.9314,162
12/13/20131.952.021.921.953,901
12/12/20131.992.011.952.004,331
12/11/20131.962.011.952.012,554
12/10/20131.992.001.981.9812,530
12/9/20131.982.001.981.98869
12/6/20131.961.971.951.975,850
12/5/20131.932.031.931.991,100
12/4/20131.952.051.911.9947,830
12/3/20131.951.971.951.971,078
12/2/20132.002.011.981.9828,671
11/29/20131.942.071.942.076,634
11/27/20131.961.971.941.9511,900
11/26/20131.991.991.911.969,360
11/25/20131.922.001.901.948,436
11/22/20131.881.941.861.9412,268
Trading Center