$1.99 0.00 (%) Equus Total Return Shs - NYSE

Dec. 19, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQS historical data

Date Open High Low Close Volume
12/18/20141.991.991.971.998,412
12/17/20142.012.011.951.975,475
12/16/20142.032.032.032.030
12/15/20142.032.031.912.0314,194
12/12/20142.042.042.042.040
12/11/20142.052.051.942.0460,456
12/10/20142.092.101.982.1013,400
12/9/20142.012.102.012.109,257
12/8/20142.142.142.052.0917,732
12/5/20142.132.132.072.101,324
12/4/20142.102.142.092.092,439
12/3/20142.142.142.122.14400
12/2/20142.152.152.082.139,138
12/1/20142.182.182.092.1012,407
11/28/20142.162.202.162.203,300
11/26/20142.172.172.122.168,818
11/25/20142.132.182.112.163,978
11/24/20142.112.172.102.1720,493
11/21/20142.182.182.092.173,084
11/20/20142.142.192.022.1619,512
11/19/20142.182.182.102.142,350
11/18/20141.932.171.932.175,378
11/17/20142.052.182.052.1812,915
11/14/20142.152.192.112.191,400
11/13/20142.102.191.902.158,088
11/12/20142.192.192.152.17673
11/11/20142.182.182.152.171,111
11/10/20142.152.182.152.18549
11/7/20142.182.192.162.191,103
11/6/20142.162.182.152.182,935
11/5/20142.132.192.132.191,491
11/4/20142.132.202.132.20443
11/3/20142.172.172.172.170
10/31/20142.192.212.162.209,737
10/30/20142.152.182.152.187,901
10/29/20142.092.182.092.181,566
10/28/20142.172.172.142.16551
10/27/20142.162.172.092.168,602
10/24/20142.152.162.052.162,588
10/23/20142.162.162.072.1411,100
10/22/20142.102.142.062.127,107
10/21/20142.082.162.082.113,239
10/20/20142.052.092.042.0911,018
10/17/20142.052.082.012.081,113
10/16/20141.962.071.932.058,806
10/15/20142.012.011.911.993,153
10/14/20141.952.081.952.0319,864
10/13/20142.072.081.942.0814,344
10/10/20142.052.092.012.0816,308
10/9/20142.052.102.052.09713
10/8/20142.112.182.092.147,449
10/7/20142.142.162.112.142,145
10/6/20142.152.152.112.113,320
10/3/20142.112.132.052.1310,950
10/2/20142.142.152.062.1212,602
10/1/20142.152.182.132.174,451
9/30/20142.192.212.162.212,900
9/29/20142.162.192.152.181,878
9/26/20142.182.182.122.186,766
9/25/20142.182.202.092.195,367
9/24/20142.212.212.132.182,463
9/23/20142.142.202.102.1919,876
9/22/20142.262.262.142.1528,556
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center