Historical Stock Prices

EQS 
$1.78
*  
0.0199
1.13%
Get EQS Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-APR-2015 TO 28-APR-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.
04/28/2016 1.8 1.83 1.7 1.7601 5,467
04/27/2016 1.77 1.77 1.749 1.749 205
04/26/2016 1.73 1.76 1.72 1.72 10,101
04/25/2016 1.6889 1.7 1.6889 1.7 452
04/22/2016 1.7 1.7 1.66 1.68 4,150
04/21/2016 1.66 1.66 1.66 1.66 500
04/20/2016 1.6664 1.7 1.6664 1.7 20,467
04/19/2016 1.68 1.68 1.68 1.68 00
04/18/2016 1.69 1.69 1.6722 1.68 1,050
04/15/2016 1.63 1.66 1.63 1.66 13,176
04/14/2016 1.61 1.63 1.6 1.62 21,300
04/13/2016 1.6153 1.628 1.6153 1.6153 2,000
04/12/2016 1.64 1.64 1.64 1.64 00
04/11/2016 1.64 1.64 1.64 1.64 00
04/08/2016 1.64 1.68 1.64 1.64 3,801
04/07/2016 1.632 1.632 1.62 1.62 200
04/06/2016 1.62 1.65 1.618 1.618 9,853
04/05/2016 1.5901 1.62 1.5901 1.6 1,703
04/04/2016 1.6 1.62 1.6 1.6 7,708
04/01/2016 1.591 1.5999 1.59 1.59 10,829
03/31/2016 1.58 1.62 1.551 1.6 13,606
03/30/2016 1.54 1.58 1.52 1.58 5,100
03/29/2016 1.5382 1.54 1.5203 1.5203 5,954
03/28/2016 1.56 1.56 1.52 1.52 200
03/24/2016 1.52 1.54 1.52 1.52 2,600
03/23/2016 1.52 1.54 1.51 1.52 14,004
03/22/2016 1.5376 1.55 1.5376 1.54 1,166
03/21/2016 1.52 1.58 1.4988 1.58 31,866
03/18/2016 1.51 1.6 1.5061 1.54 22,005
03/17/2016 1.46 1.5 1.46 1.498 7,299
03/16/2016 1.4676 1.4676 1.45 1.45 15,875
03/15/2016 1.4999 1.4999 1.45 1.49 26,520
03/14/2016 1.5 1.502 1.45 1.5 19,442
03/11/2016 1.52 1.52 1.5 1.5119 5,607
03/10/2016 1.45 1.5 1.45 1.5 2,103
03/09/2016 1.4201 1.499 1.4201 1.4799 16,786
03/08/2016 1.43 1.5 1.43 1.5 3,925
03/07/2016 1.46 1.51 1.46 1.49 16,363
03/04/2016 1.62 1.62 1.47 1.5055 10,679
03/03/2016 1.47 1.479 1.47 1.47 1,070
03/02/2016 1.518 1.53 1.48 1.53 4,009
03/01/2016 1.53 1.54 1.53 1.54 9,100
02/29/2016 1.5 1.52 1.5 1.52 200
02/26/2016 1.54 1.54 1.5 1.53 4,900
02/25/2016 1.51 1.54 1.5 1.54 2,225
02/24/2016 1.5 1.54 1.5 1.54 10,852
02/23/2016 1.54 1.54 1.52 1.52 218
02/22/2016 1.52 1.52 1.52 1.52 312
02/19/2016 1.56 1.56 1.5 1.51 9,879
02/18/2016 1.57 1.57 1.5201 1.5201 1,293
02/17/2016 1.527 1.59 1.51 1.51 5,311
02/16/2016 1.52 1.57 1.52 1.57 2,374
02/12/2016 1.58 1.58 1.55 1.578 1,145
02/11/2016 1.61 1.61 1.56 1.56 400
02/10/2016 1.62 1.62 1.62 1.62 00
02/09/2016 1.588 1.62 1.57 1.62 5,721
02/08/2016 1.62 1.62 1.6 1.62 500
02/05/2016 1.6 1.6499 1.6 1.6499 200
02/04/2016 1.65 1.65 1.65 1.65 100
02/03/2016 1.62 1.62 1.62 1.62 100
02/02/2016 1.69 1.69 1.56 1.63 7,700
02/01/2016 1.6569 1.6569 1.6569 1.6569 207
01/29/2016 1.63 1.7 1.57 1.7 4,633
01/28/2016 1.5965 1.67 1.5965 1.67 1,185
01/27/2016 1.61 1.7 1.61 1.66 973
01/26/2016 1.71 1.71 1.65 1.67 536
01/25/2016 1.72 1.72 1.644 1.68 700
01/22/2016 1.67 1.72 1.65 1.68 1,678
01/21/2016 1.51 1.68 1.5 1.61 5,653
01/20/2016 1.71 1.71 1.5 1.54 38,626
01/19/2016 1.74 1.74 1.57 1.64 6,127
01/15/2016 1.75 1.75 1.75 1.75 00
01/14/2016 1.76 1.76 1.744 1.75 594
01/13/2016 1.69 1.69 1.69 1.69 00
01/12/2016 1.77 1.77 1.69 1.69 1,100
01/11/2016 1.77 1.77 1.77 1.77 00
01/08/2016 1.7201 1.77 1.7201 1.77 922
01/07/2016 1.728 1.77 1.723 1.77 334
01/06/2016 1.77 1.77 1.711 1.76 722
01/05/2016 1.79 1.79 1.75 1.75 430
01/04/2016 1.74 1.78 1.72 1.74 3,824
12/31/2015 1.67 1.8 1.65 1.79 10,528
12/30/2015 1.76 1.76 1.6 1.75 18,704
12/29/2015 1.78 1.78 1.69 1.73 8,644
12/28/2015 1.68 1.74 1.55 1.71 11,316
12/24/2015 1.69 1.69 1.67 1.67 400
12/23/2015 1.68 1.69 1.6235 1.66 2,448
12/22/2015 1.65 1.65 1.63 1.63 1,100
12/21/2015 1.6 1.64 1.6 1.61 25,606
12/18/2015 1.6 1.62 1.5601 1.62 4,100
12/17/2015 1.63 1.63 1.5601 1.62 9,740
12/16/2015 1.62 1.63 1.57 1.57 2,934
12/15/2015 1.64 1.64 1.64 1.64 103
12/14/2015 1.69 1.7 1.607 1.64 2,516
12/11/2015 1.68 1.68 1.58 1.64 22,981
12/10/2015 1.69 1.69 1.69 1.69 00
12/09/2015 1.72 1.72 1.69 1.69 2,939
12/08/2015 1.69 1.7 1.6604 1.7 11,240
12/07/2015 1.6 1.64 1.59 1.61 2,559
12/04/2015 1.72 1.73 1.56 1.65 57,361
12/03/2015 1.64 1.67 1.64 1.67 1,000
12/02/2015 1.68 1.68 1.554 1.61 9,697
12/01/2015 1.73 1.73 1.63 1.64 23,132
11/30/2015 1.62 1.63 1.56 1.6 21,309
11/27/2015 1.55 1.59 1.55 1.58 2,878
11/25/2015 1.55 1.55 1.5 1.53 93,541
11/24/2015 1.52 1.55 1.52 1.53 29,551
11/23/2015 1.54 1.54 1.52 1.52 34,309
11/20/2015 1.5 1.54 1.5 1.53 12,300
11/19/2015 1.46 1.54 1.45 1.49 19,706
11/18/2015 1.51 1.5399 1.49 1.5 33,679
11/17/2015 1.47 1.53 1.45 1.51 14,212
11/16/2015 1.45 1.52 1.45 1.47 18,816
11/13/2015 1.59 1.59 1.45 1.5 16,900
11/12/2015 1.42 1.54 1.42 1.54 2,925
11/11/2015 1.54 1.54 1.4701 1.5 14,501
11/10/2015 1.63 1.63 1.35 1.47 57,459
11/09/2015 1.69 1.69 1.55 1.56 6,286
11/06/2015 1.66 1.66 1.66 1.66 515
11/05/2015 1.64 1.71 1.62 1.67 3,276
11/04/2015 1.7 1.71 1.7 1.71 300
11/03/2015 1.72 1.72 1.6809 1.69 300
11/02/2015 1.7 1.7 1.67 1.7 6,593
10/30/2015 1.72 1.73 1.69 1.72 3,788
10/29/2015 1.73 1.73 1.71 1.71 3,385
10/28/2015 1.69 1.69 1.69 1.69 00
10/27/2015 1.67 1.69 1.67 1.69 415
10/26/2015 1.621 1.7 1.621 1.7 489
10/23/2015 1.68 1.69 1.64 1.69 1,435
10/22/2015 1.73 1.73 1.57 1.6789 9,365
10/21/2015 1.69 1.69 1.69 1.69 00
10/20/2015 1.65 1.69 1.65 1.69 509
10/19/2015 1.6752 1.72 1.6752 1.72 378
10/16/2015 1.72 1.72 1.7 1.72 400
10/15/2015 1.64 1.7 1.6 1.69 7,795
10/14/2015 1.61 1.64 1.58 1.62 4,254
10/13/2015 1.6701 1.6956 1.56 1.56 6,443
10/12/2015 1.69 1.72 1.69 1.69 1,437
10/09/2015 1.69 1.69 1.57 1.68 2,590
10/08/2015 1.73 1.73 1.69 1.71 1,323
10/07/2015 1.7 1.7 1.7 1.7 00
10/06/2015 1.7 1.7 1.7 1.7 1,524
10/05/2015 1.71 1.73 1.7 1.72 7,230
10/02/2015 1.73 1.73 1.73 1.73 100
10/01/2015 1.71 1.73 1.66 1.7 2,900
09/30/2015 1.73 1.75 1.55 1.75 42,367
09/29/2015 1.73 1.73 1.62 1.68 8,044
09/28/2015 1.75 1.78 1.6308 1.7 4,787
09/25/2015 1.7101 1.76 1.7101 1.76 1,312
09/24/2015 1.711 1.79 1.68 1.76 3,866
09/23/2015 1.745 1.8 1.71 1.8 6,953
09/22/2015 1.7101 1.77 1.7101 1.77 741
09/21/2015 1.77 1.77 1.77 1.77 451
09/18/2015 1.78 1.78 1.6801 1.73 6,102
09/17/2015 1.73 1.78 1.7 1.78 1,311
09/16/2015 1.78 1.78 1.78 1.78 101
09/15/2015 1.79 1.85 1.73 1.8 20,109
09/14/2015 1.79 1.85 1.79 1.84 557
09/11/2015 1.8 1.84 1.78 1.84 2,800
09/10/2015 1.807 1.87 1.72 1.8 17,902
09/09/2015 1.89 1.89 1.8001 1.88 518
09/08/2015 1.8199 1.86 1.8199 1.82 3,618
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
*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?