$1.78 +0.02 (%) Equus Total Return Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 03:29 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
4/28/20161.801.831.701.765,467
4/27/20161.771.771.751.75205
4/26/20161.731.761.721.7210,101
4/25/20161.691.701.691.70452
4/22/20161.701.701.661.684,150
4/21/20161.661.661.661.66500
4/20/20161.671.701.671.7020,467
4/19/20161.681.681.681.685
4/18/20161.691.691.671.681,050
4/15/20161.631.661.631.6613,176
4/14/20161.611.631.601.6221,300
4/13/20161.621.631.621.622,000
4/12/20161.641.641.641.640
4/11/20161.641.641.641.6450
4/8/20161.641.681.641.643,801
4/7/20161.631.631.621.62200
4/6/20161.621.651.621.629,853
4/5/20161.591.621.591.601,703
4/4/20161.601.621.601.607,708
4/1/20161.591.601.591.5910,829
3/31/20161.581.621.551.6013,606
3/30/20161.541.581.521.585,100
3/29/20161.541.541.521.525,954
3/28/20161.561.561.521.52200
3/24/20161.521.541.521.522,600
3/23/20161.521.541.511.5214,004
3/22/20161.541.551.541.541,166
3/21/20161.521.581.501.5831,866
3/18/20161.511.601.511.5422,005
3/17/20161.461.501.461.507,299
3/16/20161.471.471.451.4515,875
3/15/20161.501.501.451.4926,520
3/14/20161.501.501.451.5019,442
3/11/20161.521.521.501.515,607
3/10/20161.451.501.451.502,103
3/9/20161.421.501.421.4816,786
3/8/20161.431.501.431.503,925
3/7/20161.461.511.461.4916,363
3/4/20161.621.621.471.5110,679
3/3/20161.471.481.471.471,070
3/2/20161.521.531.481.534,009
3/1/20161.531.541.531.549,100
2/29/20161.501.521.501.52200
2/26/20161.541.541.501.534,900
2/25/20161.511.541.501.542,225
2/24/20161.501.541.501.5410,852
2/23/20161.541.541.521.52218
2/22/20161.521.521.521.52312
2/19/20161.561.561.501.519,879
2/18/20161.571.571.521.521,293
2/17/20161.531.591.511.515,311
2/16/20161.521.571.521.572,374
2/12/20161.581.581.551.581,145
2/11/20161.611.611.561.56400
2/10/20161.621.621.621.620
2/9/20161.591.621.571.625,721
2/8/20161.621.621.601.62500
2/5/20161.601.651.601.65200
2/4/20161.651.651.651.65100
2/3/20161.621.621.621.62100
2/2/20161.691.691.561.637,700
2/1/20161.661.661.661.66207
1/29/20161.631.701.571.704,633
1/28/20161.601.671.601.671,185
1/27/20161.611.701.611.66973
1/26/20161.711.711.651.67536
1/25/20161.721.721.641.68700
1/22/20161.671.721.651.681,678
1/21/20161.511.681.501.615,653
1/20/20161.711.711.501.5438,626
1/19/20161.741.741.571.646,127
1/15/20161.751.751.751.750
1/14/20161.761.761.741.75594
1/13/20161.691.691.691.690
1/12/20161.771.771.691.691,100
1/11/20161.771.771.771.770
1/8/20161.721.771.721.77922
1/7/20161.731.771.721.77334
1/6/20161.771.771.711.76722
1/5/20161.791.791.751.75430
1/4/20161.741.781.721.743,824
12/31/20151.671.801.651.7910,528
12/30/20151.761.761.601.7518,704
12/29/20151.781.781.691.738,644
12/28/20151.681.741.551.7111,316
12/24/20151.691.691.671.67400
12/23/20151.681.691.621.662,448
12/22/20151.651.651.631.631,100
12/21/20151.601.641.601.6125,606
12/18/20151.601.621.561.624,100
12/17/20151.631.631.561.629,740
12/16/20151.621.631.571.572,934
12/15/20151.641.641.641.64103
12/14/20151.691.701.611.642,516
12/11/20151.681.681.581.6422,981
12/10/20151.691.691.691.691
12/9/20151.721.721.691.692,939
12/8/20151.691.701.661.7011,240
12/7/20151.601.641.591.612,559
12/4/20151.721.731.561.6557,361
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center