Equus Total Return, Inc. Historical Stock Prices

EQS 
$1.93
*  
unch
unch
Get EQS Alerts
*Delayed - data as of May 27, 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 27-MAY-2014 TO 27-MAY-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.
16:00 N/A N/A N/A  1.93 0
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
09/03/2014 2.32 2.37 2.25 2.33 13,367
09/02/2014 2.37 2.38 2.34 2.38 2,002
08/29/2014 2.36 2.4 2.35 2.4 3,442
08/28/2014 2.37 2.4 2.36 2.39 5,105
08/27/2014 2.32 2.38 2.31 2.38 4,496
08/26/2014 2.4 2.4 2.31 2.38 26,744
08/25/2014 2.3 2.39 2.3 2.39 655
08/22/2014 2.31 2.4 2.31 2.4 3,604
08/21/2014 2.32 2.39 2.32 2.38 2,900
08/20/2014 2.34 2.38 2.3 2.38 8,942
08/19/2014 2.33 2.37 2.26 2.35 15,471
08/18/2014 2.36 2.39 2.3 2.32 3,300
08/15/2014 2.34 2.34 2.2 2.3134 10,847
08/14/2014 2.28 2.3 2.27 2.29 1,800
08/13/2014 2.28 2.3 2.26 2.3 1,302
08/12/2014 2.3 2.32 2.21 2.31 22,680
08/11/2014 2.33 2.38 2.3 2.34 23,346
08/08/2014 2.37 2.4 2.31 2.34 25,185
08/07/2014 2.4 2.4 2.33 2.35 10,924
08/06/2014 2.37 2.38 2.31 2.35 17,240
08/05/2014 2.39 2.49 2.26 2.3 80,651
08/04/2014 2.41 2.44 2.3401 2.4 19,155
08/01/2014 2.42 2.5 2.34 2.44 20,705
07/31/2014 2.32 2.5 2.3 2.47 81,036
07/30/2014 2.36 2.4 2.36 2.4 17,972
07/29/2014 2.4 2.4 2.388 2.4 3,548
07/28/2014 2.4 2.4 2.34 2.39 33,688
07/25/2014 2.46 2.46 2.46 2.46 240
07/24/2014 2.37 2.4 2.32 2.4 71,247
07/23/2014 2.38 2.4 2.33 2.37 6,617
07/22/2014 2.4 2.4 2.36 2.4 35,280
07/21/2014 2.4 2.4 2.31 2.39 57,731
07/18/2014 2.4 2.4 2.33 2.4 30,778
07/17/2014 2.35 2.44 2.35 2.44 27,301
07/16/2014 2.41 2.43 2.36 2.43 17,377
07/15/2014 2.47 2.47 2.3 2.44 67,020
07/14/2014 2.3605 2.42 2.3605 2.42 1,700
07/11/2014 2.38 2.43 2.38 2.43 7,636
07/10/2014 2.42 2.44 2.38 2.44 2,687
07/09/2014 2.5 2.5 2.39 2.41 5,816
07/08/2014 2.44 2.48 2.4 2.45 2,727
07/07/2014 2.45 2.48 2.31 2.47 35,199
07/03/2014 2.4 2.48 2.26 2.46 4,708
07/02/2014 2.41 2.46 2.41 2.46 2,399
07/01/2014 2.45 2.5199 2.35 2.45 23,779
06/30/2014 2.42 2.48 2.39 2.48 9,347
06/27/2014 2.41 2.479 2.41 2.45 5,119
06/26/2014 2.52 2.52 2.41 2.46 16,852
06/25/2014 2.47 2.47 2.3 2.33 15,729
06/24/2014 2.44 2.45 2.31 2.38 39,403
06/23/2014 2.46 2.5099 2.41 2.44 11,294
06/20/2014 2.39 2.48 2.35 2.48 46,010
06/19/2014 2.3 2.37 2.3 2.37 24,875
06/18/2014 2.28 2.36 2.28 2.3 18,226
06/17/2014 2.36 2.36 2.27 2.27 23,178
06/16/2014 2.32 2.3699 2.24 2.2801 18,433
06/13/2014 2.33 2.35 2.25 2.28 50,720
06/12/2014 2.26 2.38 2.24 2.34 1,068,896
06/11/2014 2.25 2.25 2.19 2.23 11,481
06/10/2014 2.27 2.27 2.2 2.26 20,608
06/09/2014 2.22 2.28 2.21 2.24 30,000
06/06/2014 2.34 2.3499 2.19 2.21 83,229
06/05/2014 2.25 2.28 2.21 2.27 1,550
06/04/2014 2.26 2.28 2.21 2.26 8,414
06/03/2014 2.33 2.33 2.26 2.29 860,284
06/02/2014 2.28 2.37 2.23 2.31 31,698
05/30/2014 2.22 2.33 2.17 2.33 14,258
05/29/2014 2.32 2.32 2.1635 2.24 15,822
05/28/2014 2.27 2.27 2.21 2.23 6,944
05/27/2014 2.26 2.36 2.16 2.23 17,497
*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?