$1.92 -0.01 (%) Equus Total Return Shs - NYSE

May. 28, 2015 | 12:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQS historical data

Date Open High Low Close Volume
5/28/20151.901.921.901.922,698
5/27/20151.861.861.861.860
5/26/20151.861.861.861.860
5/22/20151.931.931.931.930
5/21/20151.871.941.751.9313,100
5/20/20151.941.941.941.940
5/19/20151.861.941.791.946,032
5/18/20151.871.951.871.953,400
5/15/20151.841.971.841.972,772
5/14/20151.961.961.901.937,900
5/13/20151.951.951.911.952,444
5/12/20151.951.951.911.95400
5/11/20151.951.951.851.954,757
5/8/20151.951.951.911.953,623
5/7/20151.951.951.831.955,361
5/6/20151.861.951.861.951,125
5/5/20151.861.951.861.953,500
5/4/20151.871.951.871.941,193
5/1/20151.911.961.911.961,397
4/30/20151.941.961.841.947,232
4/29/20151.861.951.861.95823
4/28/20151.941.941.921.92296
4/27/20151.951.951.881.921,816
4/24/20151.881.901.881.905,217
4/23/20151.851.911.851.917,442
4/22/20151.931.931.901.92800
4/21/20151.921.921.921.920
4/20/20151.921.921.921.92100
4/17/20151.871.921.841.923,522
4/16/20151.901.901.861.902,500
4/15/20151.911.911.911.91405
4/14/20151.861.861.861.86812
4/13/20151.951.951.671.931,788
4/10/20151.851.921.851.914,815
4/9/20151.881.911.841.8412,107
4/8/20151.891.891.891.890
4/7/20151.921.921.921.921,161
4/6/20151.921.951.921.95800
4/2/20151.941.941.941.940
4/1/20151.941.941.941.94560
3/31/20151.951.951.951.95204
3/30/20151.881.881.881.8815
3/27/20151.871.931.871.934,279
3/26/20151.931.931.861.938,029
3/25/20151.941.951.941.941,355
3/24/20151.571.571.571.575
3/23/20151.911.951.901.942,349
3/20/20151.921.961.911.961,394
3/19/20151.961.961.921.92200
3/18/20151.911.911.911.910
3/17/20151.901.961.901.96300
3/16/20151.951.951.901.90200
3/13/20151.961.971.901.952,400
3/12/20151.921.921.921.92100
3/11/20151.901.951.901.95203
3/10/20151.961.961.901.951,530
3/9/20151.921.921.921.920
3/6/20151.931.971.871.967,377
3/5/20151.961.961.891.921,019
3/4/20152.032.031.881.942,568
3/3/20152.022.021.901.982,300
3/2/20151.921.921.921.923
2/27/20151.871.971.871.977,301
2/26/20151.891.941.891.947,935
2/25/20151.891.891.891.890
2/24/20151.941.941.861.933,797
2/23/20151.901.901.901.900
2/20/20151.861.941.861.94601
2/19/20151.861.861.861.860
2/18/20151.951.951.881.95443
2/17/20151.931.951.841.9216,842
2/13/20151.911.961.911.96384
2/12/20151.971.971.971.97100
2/11/20151.921.921.921.920
2/10/20151.951.951.951.95200
2/9/20151.881.961.881.961,956
2/6/20151.961.961.871.936,270
2/5/20151.951.951.901.95892
2/4/20151.921.951.901.957,864
2/3/20151.961.971.901.9622,416
2/2/20151.931.931.931.930
1/30/20151.951.981.851.9716,031
1/29/20151.942.001.861.988,721
1/28/20151.961.991.891.994,789
1/27/20151.941.991.941.99400
1/26/20151.901.971.861.967,206
1/23/20152.012.031.942.032,522
1/22/20152.002.022.002.02300
1/21/20151.931.931.931.930
1/20/20151.982.031.982.021,461
1/16/20152.032.032.032.030
1/15/20151.972.031.902.0311,656
1/14/20152.052.051.902.0113,929
1/13/20152.072.072.002.00800
1/12/20151.982.031.971.992,421
1/9/20152.062.061.902.0310,618
1/8/20151.972.061.962.0522,594
1/7/20152.002.052.002.051,108
1/6/20152.002.072.002.028,010
1/5/20152.092.091.962.061,850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center