$2.30 0.00 (%) Equus Total Return Shs - NYSE

Sep. 19, 2014 | 09:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQS historical data

Date Open High Low Close Volume
9/19/20142.302.302.302.30617
9/18/20142.302.302.252.305,301
9/17/20142.312.332.272.332,600
9/16/20142.332.332.322.331,300
9/15/20142.322.332.322.331,410
9/12/20142.282.342.282.342,367
9/11/20142.332.342.302.333,546
9/10/20142.342.362.332.343,326
9/9/20142.312.342.282.3311,064
9/8/20142.282.312.232.3120,840
9/5/20142.302.302.292.303,101
9/4/20142.332.342.292.345,258
9/3/20142.322.372.252.3313,367
9/2/20142.372.382.342.382,002
8/29/20142.362.402.352.403,442
8/28/20142.372.402.362.395,105
8/27/20142.322.382.312.384,496
8/26/20142.402.402.312.3826,744
8/25/20142.302.392.302.39655
8/22/20142.312.402.312.403,604
8/21/20142.322.392.322.382,900
8/20/20142.342.382.302.388,942
8/19/20142.332.372.262.3515,471
8/18/20142.362.392.302.323,300
8/15/20142.342.342.202.3110,847
8/14/20142.282.302.272.291,800
8/13/20142.282.302.262.301,302
8/12/20142.302.322.212.3122,680
8/11/20142.332.382.302.3423,346
8/8/20142.372.402.312.3425,185
8/7/20142.402.402.332.3510,924
8/6/20142.372.382.312.3517,240
8/5/20142.392.492.262.3080,651
8/4/20142.412.442.342.4019,155
8/1/20142.422.502.342.4420,705
7/31/20142.322.502.302.4781,036
7/30/20142.362.402.362.4017,972
7/29/20142.402.402.392.403,548
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center