$1.77 -0.04 (%) Equus Total Return Shs - NYSE

Aug. 4, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQS historical data

Date Open High Low Close Volume
8/4/20151.771.801.681.775,534
8/3/20151.821.821.811.811,200
7/31/20151.871.891.771.8812,620
7/30/20151.881.881.791.79200
7/29/20151.861.861.851.851,100
7/28/20151.771.861.761.862,230
7/27/20151.871.871.761.831,225
7/24/20151.781.871.781.8215,976
7/23/20151.901.901.751.782,592
7/22/20151.821.871.791.85700
7/21/20151.851.851.731.7915,960
7/20/20151.841.901.731.77105,723
7/17/20151.851.861.771.861,106
7/16/20151.841.841.801.801,300
7/15/20151.861.861.801.80200
7/14/20151.801.801.801.80100
7/13/20151.851.901.841.841,314
7/10/20151.781.781.781.78700
7/9/20151.901.901.861.86300
7/8/20151.871.871.751.851,410
7/7/20151.851.851.851.85100
7/6/20151.851.901.821.893,399
7/2/20151.921.921.921.92235
7/1/20151.811.861.801.845,011
6/30/20151.801.931.801.903,443
6/29/20151.771.921.771.922,133
6/26/20151.911.911.821.85576
6/25/20151.831.871.801.8417,194
6/24/20151.921.921.831.881,115
6/23/20151.911.911.911.91397
6/22/20151.871.881.871.88400
6/19/20151.831.861.821.8616,146
6/18/20151.891.891.831.8519,239
6/17/20151.901.901.851.8917,600
6/16/20151.881.911.811.911,782
6/15/20151.891.931.891.931,401
6/12/20151.891.891.891.89100
6/11/20151.931.931.891.93614
6/10/20151.931.931.891.92900
6/9/20151.931.931.881.88604
6/8/20151.861.961.861.962,599
6/5/20151.951.951.951.95112
6/4/20151.941.941.941.940
6/3/20151.951.971.891.945,056
6/2/20151.941.951.941.957,242
6/1/20151.951.961.831.9612,499
5/29/20151.921.971.901.968,193
5/28/20151.901.921.901.922,698
5/27/20151.861.861.861.860
5/26/20151.861.861.861.860
5/22/20151.931.931.931.930
5/21/20151.871.941.751.9313,100
5/20/20151.941.941.941.940
5/19/20151.861.941.791.946,032
5/18/20151.871.951.871.953,400
5/15/20151.841.971.841.972,772
5/14/20151.961.961.901.937,900
5/13/20151.951.951.911.952,444
5/12/20151.951.951.911.95400
5/11/20151.951.951.851.954,757
5/8/20151.951.951.911.953,623
5/7/20151.951.951.831.955,361
5/6/20151.861.951.861.951,125
5/5/20151.861.951.861.953,500
5/4/20151.871.951.871.941,193
5/1/20151.911.961.911.961,397
4/30/20151.941.961.841.947,232
4/29/20151.861.951.861.95823
4/28/20151.941.941.921.92296
4/27/20151.951.951.881.921,816
4/24/20151.881.901.881.905,217
4/23/20151.851.911.851.917,442
4/22/20151.931.931.901.92800
4/21/20151.921.921.921.920
4/20/20151.921.921.921.92100
4/17/20151.871.921.841.923,522
4/16/20151.901.901.861.902,500
4/15/20151.911.911.911.91405
4/14/20151.861.861.861.86812
4/13/20151.951.951.671.931,788
4/10/20151.851.921.851.914,815
4/9/20151.881.911.841.8412,107
4/8/20151.891.891.891.890
4/7/20151.921.921.921.921,161
4/6/20151.921.951.921.95800
4/2/20151.941.941.941.940
4/1/20151.941.941.941.94560
3/31/20151.951.951.951.95204
3/30/20151.881.881.881.8815
3/27/20151.871.931.871.934,279
3/26/20151.931.931.861.938,029
3/25/20151.941.951.941.941,355
3/24/20151.571.571.571.575
3/23/20151.911.951.901.942,349
3/20/20151.921.961.911.961,394
3/19/20151.961.961.921.92200
3/18/20151.911.911.911.910
3/17/20151.901.961.901.96300
3/16/20151.951.951.901.90200
3/13/20151.961.971.901.952,400
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!