$1.94 +0.04 (%) Equus Total Return Shs - New York Stock Exchange, Inc.

Dec. 8, 2016 | 03:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQS historical data

Date Open High Low Close Volume
12/8/20161.941.941.871.9419,601
12/7/20161.891.951.891.9014,864
12/6/20161.921.951.901.918,343
12/5/20161.901.941.901.936,489
12/2/20161.861.931.861.9113,387
12/1/20161.931.941.831.8939,154
11/30/20161.971.991.851.9655,600
11/29/20161.981.981.901.942,005
11/28/20161.931.971.891.974,230
11/25/20161.891.891.891.89504
11/23/20161.971.981.941.955,410
11/22/20161.981.981.941.941,602
11/21/20161.921.961.921.943,115
11/18/20161.951.951.881.934,283
11/17/20161.891.961.831.934,592
11/16/20161.951.951.921.932,770
11/15/20161.881.951.861.9113,374
11/14/20161.861.871.841.875,904
11/11/20161.721.861.721.8414,804
11/10/20161.861.861.841.86600
11/9/20161.751.851.751.82979
11/8/20161.831.861.831.853,028
11/7/20161.811.861.801.80409
11/4/20161.821.831.821.83222
11/3/20161.851.851.851.851
11/2/20161.821.851.741.851,828
11/1/20161.871.871.871.87100
10/31/20161.851.871.851.874,930
10/28/20161.861.861.861.860
10/27/20161.861.861.861.8630
10/26/20161.811.861.811.86537
10/25/20161.861.861.861.860
10/24/20161.811.861.811.866,451
10/21/20161.811.871.811.853,857
10/20/20161.861.861.841.84752
10/19/20161.851.851.771.77319
10/18/20161.861.861.651.823,800
10/17/20161.831.851.831.853,750
10/14/20161.821.871.821.86692
10/13/20161.861.861.831.84851
10/12/20161.791.841.751.841,287
10/11/20161.871.871.781.821,480
10/10/20161.871.871.811.873,502
10/7/20161.851.851.791.832,611
10/6/20161.851.861.811.812,650
10/5/20161.811.841.781.812,227
10/4/20161.811.841.781.783,500
10/3/20161.821.821.791.79300
9/30/20161.861.871.831.868,150
9/29/20161.811.831.791.834,503
9/28/20161.721.801.721.7814,431
9/27/20161.741.741.721.7320,579
9/26/20161.721.721.711.723,659
9/23/20161.751.751.711.721,300
9/22/20161.711.751.711.734,901
9/21/20161.731.741.711.742,596
9/20/20161.711.731.701.73634
9/19/20161.711.731.711.726,300
9/16/20161.721.731.711.7112,424
9/15/20161.691.731.691.733,500
9/14/20161.711.731.711.737,842
9/13/20161.721.731.681.7116,821
9/12/20161.721.741.711.7417,400
9/9/20161.761.771.731.7456,071
9/8/20161.761.781.751.7826,900
9/7/20161.771.781.761.7827,440
9/6/20161.761.821.751.7923,581
9/2/20161.831.831.761.7812,000
9/1/20161.771.821.751.7810,700
8/31/20161.731.801.731.7924,418
8/30/20161.781.811.731.7720,491
8/29/20161.761.771.731.7626,900
8/26/20161.761.761.701.746,051
8/25/20161.741.741.721.7411,800
8/24/20161.741.751.711.746,130
8/23/20161.701.751.701.757,650
8/22/20161.721.721.691.7113,250
8/19/20161.701.711.701.702,287
8/18/20161.721.721.691.692,473
8/17/20161.701.701.661.672,118
8/16/20161.691.691.631.669,300
8/15/20161.651.731.641.654,200
8/12/20161.641.641.611.622,052
8/11/20161.651.651.641.641,682
8/10/20161.611.651.601.642,368
8/9/20161.651.651.651.650
8/8/20161.641.651.641.655,200
8/5/20161.651.651.641.652,144
8/4/20161.621.691.581.617,926
8/3/20161.721.721.651.65300
8/2/20161.621.701.621.672,611
8/1/20161.731.731.611.686,756
7/29/20161.751.751.681.703,500
7/28/20161.701.731.691.731,294
7/27/20161.701.701.701.70168
7/26/20161.611.701.611.702,419
7/25/20161.711.711.711.71100
7/22/20161.701.701.701.70458
7/21/20161.661.681.601.6033,667
7/20/20161.651.701.651.70485
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center