Historical Stock Prices

EQS 
$1.799
*  
0.0325
1.77%
Get EQS Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading EQS now
Exchange: NYSE

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: 1 Year, From 04-SEP-2014 TO 04-SEP-2015

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.
09/04/2015 1.91 1.91 1.76 1.799 5,366
09/03/2015 1.8399 1.88 1.82 1.8315 8,722
09/02/2015 1.7 1.93 1.67 1.92 40,057
09/01/2015 1.8 1.83 1.8 1.83 1,435
08/31/2015 1.81 1.93 1.79 1.93 7,304
08/28/2015 1.8 1.8 1.8 1.8 200
08/27/2015 1.713 1.79 1.66 1.784 9,400
08/26/2015 1.8 1.8 1.73 1.77 3,892
08/25/2015 1.77 1.82 1.66 1.75 14,136
08/24/2015 1.82 1.82 1.7201 1.81 4,301
08/21/2015 1.81 1.81 1.81 1.81 00
08/20/2015 1.82 1.82 1.77 1.81 701
08/19/2015 1.83 1.85 1.77 1.79 7,200
08/18/2015 1.77 1.78 1.76 1.78 1,000
08/17/2015 1.76 1.76 1.76 1.76 00
08/14/2015 1.76 1.76 1.76 1.76 100
08/13/2015 1.67 1.77 1.66 1.71 7,302
08/12/2015 1.71 1.71 1.71 1.71 00
08/11/2015 1.7 1.71 1.61 1.71 1,603
08/10/2015 1.799 1.93 1.55 1.72 31,813
08/07/2015 1.76 1.76 1.74 1.76 7,600
08/06/2015 1.751 1.8 1.74 1.77 1,602
08/05/2015 1.8 1.8 1.75 1.8 300
08/04/2015 1.77 1.8 1.68 1.77 5,534
08/03/2015 1.822 1.822 1.81 1.81 1,200
07/31/2015 1.87 1.89 1.773 1.88 12,620
07/30/2015 1.88 1.88 1.79 1.79 200
07/29/2015 1.86 1.86 1.85 1.85 1,100
07/28/2015 1.77 1.86 1.76 1.86 2,230
07/27/2015 1.87 1.87 1.7601 1.83 1,225
07/24/2015 1.78 1.87 1.78 1.82 15,976
07/23/2015 1.9 1.9 1.75 1.78 2,592
07/22/2015 1.82 1.87 1.79 1.85 700
07/21/2015 1.85 1.85 1.732 1.79 15,960
07/20/2015 1.84 1.9 1.73 1.77 105,723
07/17/2015 1.85 1.86 1.77 1.86 1,106
07/16/2015 1.8383 1.8383 1.8 1.8 1,300
07/15/2015 1.86 1.86 1.8 1.8 200
07/14/2015 1.8 1.8 1.8 1.8 100
07/13/2015 1.85 1.9 1.84 1.84 1,314
07/10/2015 1.78 1.7801 1.78 1.78 700
07/09/2015 1.9 1.9 1.86 1.86 300
07/08/2015 1.87 1.87 1.75 1.85 1,410
07/07/2015 1.85 1.85 1.85 1.85 100
07/06/2015 1.85 1.9 1.8154 1.89 3,399
07/02/2015 1.92 1.92 1.92 1.92 235
07/01/2015 1.81 1.86 1.8 1.84 5,011
06/30/2015 1.8 1.93 1.8 1.9 3,443
06/29/2015 1.77 1.92 1.77 1.92 2,133
06/26/2015 1.91 1.91 1.82 1.85 576
06/25/2015 1.832 1.87 1.8 1.84 17,194
06/24/2015 1.92 1.92 1.83 1.88 1,115
06/23/2015 1.91 1.91 1.91 1.91 397
06/22/2015 1.87 1.88 1.87 1.88 400
06/19/2015 1.83 1.86 1.82 1.86 16,146
06/18/2015 1.89 1.89 1.83 1.8499 19,239
06/17/2015 1.899 1.9 1.85 1.89 17,600
06/16/2015 1.882 1.91 1.81 1.91 1,782
06/15/2015 1.89 1.93 1.89 1.93 1,401
06/12/2015 1.89 1.89 1.89 1.89 100
06/11/2015 1.93 1.93 1.89 1.93 614
06/10/2015 1.93 1.93 1.89 1.92 900
06/09/2015 1.93 1.93 1.88 1.88 604
06/08/2015 1.86 1.96 1.86 1.96 2,599
06/05/2015 1.95 1.95 1.95 1.95 112
06/04/2015 1.9399 1.9399 1.9399 1.9399 00
06/03/2015 1.95 1.97 1.89 1.9399 5,056
06/02/2015 1.94 1.95 1.94 1.95 7,242
06/01/2015 1.95 1.96 1.83 1.96 12,499
05/29/2015 1.92 1.97 1.9 1.96 8,193
05/28/2015 1.9 1.92 1.9 1.92 2,698
05/27/2015 1.93 1.93 1.93 1.93 00
05/26/2015 1.93 1.93 1.93 1.93 00
05/22/2015 1.93 1.93 1.93 1.93 00
05/21/2015 1.87 1.94 1.75 1.93 13,100
05/20/2015 1.94 1.94 1.94 1.94 00
05/19/2015 1.863 1.94 1.79 1.94 6,032
05/18/2015 1.87 1.95 1.87 1.95 3,400
05/15/2015 1.84 1.97 1.84 1.97 2,772
05/14/2015 1.96 1.96 1.9 1.93 7,900
05/13/2015 1.95 1.95 1.91 1.95 2,444
05/12/2015 1.95 1.95 1.91 1.95 400
05/11/2015 1.95 1.95 1.851 1.95 4,757
05/08/2015 1.95 1.95 1.91 1.95 3,623
05/07/2015 1.95 1.95 1.83 1.95 5,361
05/06/2015 1.861 1.95 1.86 1.95 1,125
05/05/2015 1.86 1.95 1.86 1.95 3,500
05/04/2015 1.87 1.95 1.87 1.94 1,193
05/01/2015 1.9105 1.96 1.9105 1.96 1,397
04/30/2015 1.94 1.96 1.84 1.94 7,232
04/29/2015 1.86 1.95 1.86 1.95 823
04/28/2015 1.94 1.94 1.92 1.92 296
04/27/2015 1.95 1.95 1.88 1.92 1,816
04/24/2015 1.88 1.9 1.88 1.9 5,217
04/23/2015 1.85 1.91 1.85 1.91 7,442
04/22/2015 1.93 1.93 1.9 1.92 800
04/21/2015 1.92 1.92 1.92 1.92 00
04/20/2015 1.92 1.92 1.92 1.92 100
04/17/2015 1.87 1.92 1.84 1.92 3,522
04/16/2015 1.9 1.9 1.86 1.9 2,500
04/15/2015 1.91 1.91 1.91 1.91 405
04/14/2015 1.86 1.86 1.86 1.86 812
04/13/2015 1.95 1.95 1.67 1.9312 1,788
04/10/2015 1.85 1.92 1.85 1.91 4,815
04/09/2015 1.88 1.91 1.8396 1.84 12,107
04/08/2015 1.922 1.922 1.922 1.922 00
04/07/2015 1.92 1.922 1.92 1.922 1,161
04/06/2015 1.92 1.95 1.92 1.95 800
04/02/2015 1.9442 1.9442 1.9442 1.9442 00
04/01/2015 1.9442 1.9442 1.9442 1.9442 560
03/31/2015 1.95 1.95 1.95 1.95 204
03/30/2015 1.93 1.93 1.93 1.93 00
03/27/2015 1.87 1.93 1.87 1.93 4,279
03/26/2015 1.9299 1.93 1.86 1.93 8,029
03/25/2015 1.939 1.95 1.939 1.9399 1,355
03/24/2015 1.94 1.94 1.94 1.94 00
03/23/2015 1.91 1.95 1.9 1.94 2,349
03/20/2015 1.92 1.96 1.91 1.96 1,394
03/19/2015 1.96 1.96 1.92 1.92 200
03/18/2015 1.96 1.96 1.96 1.96 00
03/17/2015 1.9 1.96 1.9 1.96 300
03/16/2015 1.95 1.95 1.9 1.9 200
03/13/2015 1.96 1.97 1.9 1.9485 2,400
03/12/2015 1.92 1.92 1.92 1.92 100
03/11/2015 1.9 1.95 1.9 1.95 203
03/10/2015 1.96 1.96 1.901 1.95 1,530
03/09/2015 1.96 1.96 1.96 1.96 00
03/06/2015 1.93 1.97 1.87 1.96 7,377
03/05/2015 1.96 1.96 1.89 1.92 1,019
03/04/2015 2.03 2.03 1.88 1.94 2,568
03/03/2015 2.015 2.015 1.9 1.98 2,300
03/02/2015 1.97 1.97 1.97 1.97 00
02/27/2015 1.87 1.97 1.87 1.97 7,301
02/26/2015 1.89 1.94 1.89 1.94 7,935
02/25/2015 1.93 1.93 1.93 1.93 00
02/24/2015 1.94 1.94 1.86 1.93 3,797
02/23/2015 1.94 1.94 1.94 1.94 00
02/20/2015 1.86 1.94 1.86 1.94 601
02/19/2015 1.95 1.95 1.95 1.95 00
02/18/2015 1.95 1.95 1.878 1.95 443
02/17/2015 1.93 1.95 1.84 1.92 16,842
02/13/2015 1.911 1.96 1.911 1.96 384
02/12/2015 1.97 1.97 1.97 1.97 100
02/11/2015 1.95 1.95 1.95 1.95 00
02/10/2015 1.95 1.95 1.95 1.95 200
02/09/2015 1.8832 1.96 1.8832 1.96 1,956
02/06/2015 1.96 1.96 1.87 1.93 6,270
02/05/2015 1.95 1.95 1.9 1.95 892
02/04/2015 1.92 1.95 1.9 1.95 7,864
02/03/2015 1.96 1.97 1.9 1.96 22,416
02/02/2015 1.97 1.97 1.97 1.97 00
01/30/2015 1.95 1.98 1.85 1.97 16,031
01/29/2015 1.94 2 1.86 1.98 8,721
01/28/2015 1.96 1.99 1.89 1.99 4,789
01/27/2015 1.94 1.99 1.94 1.99 400
01/26/2015 1.9 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
10/22/2014 2.1 2.14 2.06 2.12 7,107
10/21/2014 2.08 2.16 2.08 2.11 3,239
10/20/2014 2.05 2.09 2.035 2.09 11,018
10/17/2014 2.05 2.08 2.01 2.08 1,113
10/16/2014 1.96 2.07 1.9301 2.05 8,806
10/15/2014 2.01 2.01 1.9101 1.99 3,153
10/14/2014 1.95 2.08 1.95 2.03 19,864
10/13/2014 2.07 2.08 1.94 2.08 14,344
10/10/2014 2.05 2.09 2.01 2.08 16,308
10/09/2014 2.05 2.1 2.05 2.09 713
10/08/2014 2.11 2.18 2.09 2.14 7,449
10/07/2014 2.14 2.161 2.11 2.14 2,145
10/06/2014 2.15 2.15 2.11 2.11 3,320
10/03/2014 2.11 2.13 2.05 2.13 10,950
10/02/2014 2.14 2.15 2.06 2.12 12,602
10/01/2014 2.15 2.18 2.13 2.171 4,451
09/30/2014 2.19 2.21 2.16 2.21 2,900
09/29/2014 2.16 2.19 2.15 2.18 1,878
09/26/2014 2.18 2.18 2.1201 2.18 6,766
09/25/2014 2.18 2.2 2.09 2.19 5,367
09/24/2014 2.21 2.21 2.1301 2.18 2,463
09/23/2014 2.14 2.2 2.1 2.19 19,876
09/22/2014 2.26 2.26 2.14 2.15 28,556
09/19/2014 2.3 2.3 2.3 2.3 617
09/18/2014 2.3 2.3 2.2501 2.3 5,301
09/17/2014 2.31 2.33 2.27 2.33 2,600
09/16/2014 2.33 2.33 2.32 2.33 1,300
09/15/2014 2.32 2.33 2.32 2.33 1,410
09/12/2014 2.28 2.34 2.28 2.34 2,367
09/11/2014 2.33 2.34 2.3001 2.33 3,546
09/10/2014 2.34 2.36 2.33 2.3401 3,326
09/09/2014 2.31 2.34 2.28 2.33 11,064
09/08/2014 2.28 2.31 2.23 2.31 20,840
09/05/2014 2.3 2.3 2.29 2.3 3,101
09/04/2014 2.33 2.34 2.29 2.34 5,258
*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?