Historical Stock Prices

EQC 
$28.78
*  
0.05
0.17%
Get EQC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EQC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 28.88 29.38 28.72 28.78 1,049,224
12/01/2016 28.94 29.26 28.6 28.73 1,020,767
11/30/2016 29.12 29.34 29.02 29.08 1,359,099
11/29/2016 29.31 29.58 29.23 29.31 660,506
11/28/2016 29.3 29.64 29.22 29.26 527,256
11/25/2016 29 29.42 29 29.31 227,013
11/23/2016 29.01 29.11 28.91 28.99 736,160
11/22/2016 28.96 29.68 28.96 29.14 1,119,629
11/21/2016 29.22 29.37 28.85 28.87 719,149
11/18/2016 28.9 29.2 28.86 29.08 719,062
11/17/2016 28.99 29.13 28.83 28.85 514,763
11/16/2016 28.9 29.035 28.64 28.93 727,962
11/15/2016 29.16 29.34 28.75 28.94 824,661
11/14/2016 28.64 29.18 28.33 29.09 1,076,505
11/11/2016 28.6 29.06 28.585 28.62 610,948
11/10/2016 29.2 29.2 28.52 28.62 937,344
11/09/2016 29.22 29.32 28.64 29.17 807,747
11/08/2016 29.82 29.88 29.52 29.62 636,164
11/07/2016 29.25 29.91 29.23 29.79 887,864
11/04/2016 29.05 29.21 28.95 28.99 723,404
11/03/2016 28.06 29.18 28.04 29 669,420
11/02/2016 29.62 29.68 29.07 29.08 712,447
11/01/2016 30.09 30.11 29.6 29.67 795,555
10/31/2016 29.57 30.4 29.525 30.21 779,550
10/28/2016 29.62 29.76 29.32 29.41 418,392
10/27/2016 29.82 29.85 29.41 29.55 819,863
10/26/2016 30.37 30.445 29.85 29.93 656,266
10/25/2016 30.62 30.62 30.37 30.43 426,834
10/24/2016 30.59 30.93 30.39 30.66 594,580
10/21/2016 30.4 30.555 30.2112 30.49 383,401
10/20/2016 30.65 30.82 30.32 30.52 418,306
10/19/2016 30.69 30.76 30.54 30.62 600,921
10/18/2016 30.82 30.98 30.56 30.61 815,958
10/17/2016 30.59 30.83 30.51 30.63 1,049,999
10/14/2016 30.71 30.7285 30.36 30.46 671,266
10/13/2016 30.14 30.71 30.09 30.65 991,856
10/12/2016 29.68 30.19 29.6549 30.17 949,281
10/11/2016 29.84 29.935 29.55 29.67 615,417
10/10/2016 29.84 30.04 29.72 29.77 518,796
10/07/2016 29.82 30.1 29.46 29.75 620,806
10/06/2016 29.41 29.72 29.16 29.63 761,015
10/05/2016 29.75 29.915 29.34 29.42 1,450,798
10/04/2016 30.16 30.2 29.58 29.72 771,767
10/03/2016 30.1 30.46 29.97 30.18 1,234,716
09/30/2016 31.35 31.36 30.2 30.22 1,230,111
09/29/2016 30.68 30.8 30.39 30.45 862,762
09/28/2016 30.65 30.89 30.57 30.69 689,138
09/27/2016 31.2 31.3 30.63 30.68 770,665
09/26/2016 30.96 31.1201 30.81 31.06 1,035,981
09/23/2016 30.93 31.15 30.59 31.07 972,985
09/22/2016 31.02 31.24 30.85 31.05 962,858
09/21/2016 30.45 30.985 30.41 30.83 890,100
09/20/2016 30.54 30.655 30.37 30.4 501,571
09/19/2016 30.28 30.64 30.235 30.48 667,385
09/16/2016 30.02 30.46 29.92 30.3 2,138,195
09/15/2016 29.84 30.1 29.69 30.07 697,427
09/14/2016 30.08 30.22 29.81 29.84 1,060,239
09/13/2016 30.76 30.81 30.09 30.19 768,673
09/12/2016 31.11 31.16 30.65 30.98 1,413,166
09/09/2016 31.51 31.51 30.86 31.04 2,119,455
09/08/2016 31.68 31.9 31.57 31.74 1,709,695
09/07/2016 31.75 31.905 31.52 31.71 2,916,996
09/06/2016 31.71 31.78 31.53 31.77 1,018,437
09/02/2016 31.5 31.83 31.41 31.67 621,430
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?