Equal Energy Ltd $5.45

up +0.01


29/7/2014 04:04 PM  |  NYSE : EQU  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQU historical data

Date Open High Low Close Volume
7/29/20145.445.475.435.45993,833
7/29/20145.905.925.905.928,666
7/28/20145.455.465.445.44250,236
7/28/20145.895.895.875.873,221
7/25/20145.455.465.435.44321,401
7/25/20145.855.885.855.889,300
7/24/20145.465.465.455.45135,253
7/24/20145.855.865.855.861,850
7/23/20145.455.475.455.46251,931
7/23/20145.865.865.855.8515,306
7/22/20145.475.475.455.46380,379
7/22/20145.865.865.865.8680
7/21/20145.455.475.455.46178,180
7/21/20145.865.865.865.860
7/18/20145.465.475.455.45401,598
7/18/20145.875.875.875.870
7/17/20145.465.475.455.46881,081
7/17/20145.875.875.875.87500
7/16/20145.465.475.455.46476,158
7/16/20145.875.885.875.8718,854
7/15/20145.455.475.455.45511,878
7/15/20145.885.885.875.879,060
7/14/20145.465.475.455.45380,749
7/14/20145.855.865.835.8373,427
7/11/20145.455.475.455.46341,274
7/11/20145.835.865.835.8635,259
7/10/20145.445.475.445.45464,241
7/10/20145.805.825.795.8012,635
7/9/20145.435.475.425.46640,366
7/9/20145.815.835.805.835,800
7/8/20145.435.455.435.44247,354
7/8/20145.795.825.795.821,599
7/7/20145.455.455.425.43106,151
7/7/20145.785.815.785.801,417
7/4/20145.785.785.785.780
7/3/20145.415.465.415.45277,414
7/3/20145.785.785.785.78455
7/2/20145.415.435.405.41486,493
7/2/20145.765.795.765.7617,608
7/1/20145.435.435.405.42199,044
6/30/20145.445.445.405.42148,590
6/30/20145.855.855.765.764,633
6/27/20145.395.445.385.44431,451
6/27/20145.755.805.735.808,376
6/26/20145.385.405.385.3888,445
6/26/20145.765.765.755.753,478
6/25/20145.355.395.355.38173,317
6/25/20145.755.765.745.761,018
6/24/20145.425.435.315.35530,318
6/24/20145.805.815.725.757,141
6/23/20145.435.445.385.41315,719
6/23/20145.785.815.775.7922,653
6/20/20145.435.485.395.421,129,522
6/20/20145.855.855.815.821,575
6/19/20145.445.455.385.43410,267
6/19/20145.845.855.845.851,000
6/18/20145.445.455.435.44434,451
6/18/20145.915.925.905.9111,799
6/17/20145.425.445.405.44500,764
6/17/20145.885.915.875.91104,600
6/16/20145.425.445.395.43631,767
6/16/20145.875.885.855.887,500
6/13/20145.425.445.395.43223,588
6/13/20145.885.885.885.88153
6/12/20145.415.465.415.43335,577
6/12/20145.915.915.875.882,133
6/11/20145.395.435.385.42563,067
6/11/20145.825.895.825.873,200
6/10/20145.385.405.375.40210,210
6/10/20145.875.895.875.887,463
6/9/20145.365.405.355.39259,805
6/9/20145.835.895.835.871,100
6/6/20145.325.395.325.35150,658
6/6/20145.855.865.845.8511,600
6/5/20145.305.355.285.35124,385
6/5/20145.825.825.795.8111,340
6/4/20145.305.355.275.31130,807
6/4/20145.805.835.755.753,784
6/3/20145.265.365.265.31224,496
6/3/20145.755.855.745.817,359
6/2/20145.245.275.245.26110,608
6/2/20145.725.755.705.733,979
5/30/20145.265.275.235.27253,887
5/30/20145.645.715.645.706,473
5/29/20145.195.275.195.26134,639
5/29/20145.605.685.605.686,100
5/28/20145.255.275.225.23103,855
5/28/20145.675.715.675.702,838
5/27/20145.175.265.165.25164,737
5/27/20145.595.705.595.705,366
5/26/20145.535.535.535.53200
5/23/20145.265.265.235.25184,209
5/23/20145.695.715.695.713,200
5/22/20145.255.275.225.2388,771
5/22/20145.705.715.685.68253,900
5/21/20145.275.305.215.23210,635
5/21/20145.755.755.725.726,300
5/20/20145.235.295.225.27287,867
5/20/20145.715.765.695.759,100
5/19/20145.215.275.215.2372,725
Trading Center