Equus Total Return, Inc. Historical Stock Prices

EQS 
$1.96
*  
0.07
3.45%
Get EQS Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading EQS now
Exchange: NYSE

Community Rating:
View:    EQS After Hours
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  1.94  1.97  1.86  1.96 7,206
01/23/2015 2.01 2.03 1.94 2.03 2,522
01/22/2015 2 2.02 2 2.02 300
01/21/2015 2.02 2.02 2.02 2.02 00
01/20/2015 1.98 2.03 1.98 2.02 1,461
01/16/2015 2.03 2.03 2.03 2.03 00
01/15/2015 1.97 2.03 1.9 2.03 11,656
01/14/2015 2.05 2.05 1.9 2.01 13,929
01/13/2015 2.07 2.07 2 2 800
01/12/2015 1.977 2.03 1.9738 1.99 2,421
01/09/2015 2.06 2.06 1.9 2.03 10,618
01/08/2015 1.97 2.06 1.96 2.05 22,594
01/07/2015 2 2.05 2 2.05 1,108
01/06/2015 2 2.07 2 2.02 8,010
01/05/2015 2.09 2.09 1.96 2.06 1,850
01/02/2015 2.1 2.1 2.1 2.1 00
12/31/2014 1.99 2.1 1.9301 2.1 25,823
12/30/2014 1.8747 2.02 1.8747 2.02 11,034
12/29/2014 1.878 1.99 1.878 1.99 12,007
12/26/2014 1.99 1.99 1.99 1.99 4,400
12/24/2014 2 2 2 2 1,189
12/23/2014 2 2 1.95 1.98 1,547
12/22/2014 2.01 2.01 1.96 2.01 1,694
12/19/2014 1.99 2 1.97 1.99 5,579
12/18/2014 1.99 1.99 1.97 1.99 8,412
12/17/2014 2.01 2.01 1.9532 1.97 5,475
12/16/2014 2.03 2.03 2.03 2.03 00
12/15/2014 2.03 2.03 1.91 2.03 14,194
12/12/2014 2.04 2.04 2.04 2.04 00
12/11/2014 2.05 2.05 1.94 2.04 60,456
12/10/2014 2.09 2.1 1.98 2.1 13,400
12/09/2014 2.01 2.1 2.01 2.1 9,257
12/08/2014 2.14 2.14 2.05 2.09 17,732
12/05/2014 2.13 2.13 2.07 2.1 1,324
12/04/2014 2.1 2.14 2.09 2.09 2,439
12/03/2014 2.12 2.14 2.12 2.14 400
12/02/2014 2.15 2.15 2.08 2.13 9,138
12/01/2014 2.18 2.18 2.09 2.1 12,407
11/28/2014 2.16 2.2 2.16 2.2 3,300
11/26/2014 2.17 2.17 2.12 2.16 8,818
11/25/2014 2.13 2.18 2.11 2.16 3,978
11/24/2014 2.11 2.17 2.0998 2.17 20,493
11/21/2014 2.18 2.18 2.0936 2.17 3,084
11/20/2014 2.14 2.19 2.02 2.16 19,512
11/19/2014 2.18 2.18 2.1 2.14 2,350
11/18/2014 1.93 2.17 1.93 2.17 5,378
11/17/2014 2.05 2.18 2.05 2.18 12,915
11/14/2014 2.154 2.19 2.11 2.19 1,400
11/13/2014 2.1 2.19 1.9 2.15 8,088
11/12/2014 2.19 2.19 2.1501 2.17 673
11/11/2014 2.18 2.18 2.1501 2.17 1,111
11/10/2014 2.15 2.18 2.15 2.18 549
11/07/2014 2.18 2.19 2.16 2.19 1,103
11/06/2014 2.16 2.18 2.15 2.18 2,935
11/05/2014 2.13 2.19 2.13 2.19 1,491
11/04/2014 2.1278 2.2 2.1278 2.2 443
11/03/2014 2.2 2.2 2.2 2.2 00
10/31/2014 2.19 2.21 2.16 2.2 9,737
10/30/2014 2.15 2.18 2.15 2.18 7,901
10/29/2014 2.0916 2.18 2.0916 2.18 1,566
10/28/2014 2.17 2.17 2.14 2.16 551
10/27/2014 2.16 2.17 2.09 2.16 8,602
10/24/2014 2.15 2.16 2.05 2.16 2,588
10/23/2014 2.16 2.16 2.07 2.1382 11,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?