$1.79 +0.09 (%) Equus Total Return Shs - New York Stock Exchange, Inc.

May. 23, 2016 | 03:15 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
5/20/20161.691.731.671.701,399
5/19/20161.681.681.631.6511,978
5/18/20161.711.711.651.6514,859
5/17/20161.771.771.681.705,800
5/16/20161.701.741.701.746,100
5/13/20161.721.751.721.75480
5/12/20161.711.771.711.77533
5/11/20161.791.791.711.726,523
5/10/20161.701.791.691.796,687
5/9/20161.761.761.661.7213,925
5/6/20161.741.741.681.7012,200
5/5/20161.741.791.731.79497
5/4/20161.801.801.801.8072
5/3/20161.801.801.711.802,328
5/2/20161.731.821.711.746,714
4/29/20161.731.811.731.7830,184
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center