Historical Stock Prices

EQS 
$1.99
*  
0.01
0.5%
Get EQS Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
05/23/2014 2.29 2.29 2.25 2.25 10,848
05/22/2014 2.24 2.31 2.15 2.25 29,006
05/21/2014 2.35 2.35 2.14 2.29 563,993
05/20/2014 2.27 2.31 2.05 2.28 67,870
05/19/2014 2.13 2.2 2.13 2.15 14,632
05/16/2014 2.16 2.19 2.13 2.151 27,734
05/15/2014 2.11 2.2 2.11 2.1898 70,258
05/14/2014 2.02 2.09 2 2.06 13,332
05/13/2014 2.064 2.08 2.06 2.08 2,099
05/12/2014 2.031 2.14 2.031 2.13 28,872
05/09/2014 2.01 2.06 2.01 2.06 14,200
05/08/2014 2.02 2.09 1.95 2.09 12,600
05/07/2014 2.07 2.19 1.95 2.07 50,478
05/06/2014 2.04 2.05 2.04 2.05 1,100
05/05/2014 2.08 2.12 2.03 2.09 10,635
05/02/2014 2.14 2.14 2.039 2.05 6,814
05/01/2014 2.06 2.06 2 2.02 12,180
04/30/2014 2.01 2.1 1.98 2.1 20,464
04/29/2014 2.01 2.04 1.98 2.02 9,456
04/28/2014 1.99 2.08 1.99 2.05 3,111
04/25/2014 2.03 2.1 1.97 2.08 9,747
04/24/2014 2.05 2.1 1.99 2.07 21,835
04/23/2014 1.95 2.06 1.93 2.04 74,200
04/22/2014 2.03 2.08 1.92 1.99 109,537
04/21/2014 1.98 2.09 1.97 2.09 82,952
04/17/2014 2.03 2.07 1.92 2.06 156,329
04/16/2014 1.99 2.07 1.8899 2.06 86,725
04/15/2014 1.91 2.09 1.91 1.95 372,896
04/14/2014 2.02 2.06 1.93 2.04 256,538
04/11/2014 2.06 2.06 2.06 2.06 00
04/10/2014 2.06 2.06 2 2.06 965
04/09/2014 1.99 2.07 1.98 2.03 16,500
04/08/2014 1.98 1.99 1.92 1.96 35,018
04/07/2014 1.98 1.99 1.934 1.99 8,543
04/04/2014 1.8801 1.99 1.8801 1.99 14,947
04/03/2014 1.99 2 1.89 1.97 3,340
04/02/2014 1.93 2 1.92 1.98 1,903
04/01/2014 1.95 2 1.95 2 635
03/31/2014 1.95 1.95 1.86 1.92 4,302
03/28/2014 1.77 1.95 1.77 1.88 3,945
03/27/2014 1.96 1.96 1.83 1.83 7,735
03/26/2014 1.85 1.9 1.78 1.86 2,278
03/25/2014 2 2 1.82 1.83 2,561
03/24/2014 1.94 1.94 1.91 1.94 1,300
03/21/2014 2.01 2.03 1.9 1.95 2,206
03/20/2014 1.87 1.95 1.81 1.95 10,561
03/19/2014 1.875 1.92 1.82 1.88 31,158
03/18/2014 1.84 1.9 1.84 1.85 1,001
03/17/2014 1.78 1.83 1.76 1.83 2,241
03/14/2014 1.7999 1.8 1.7601 1.8 2,100
03/13/2014 1.76 1.81 1.69 1.8 15,589
03/12/2014 1.9 1.9 1.67 1.76 84,872
03/11/2014 1.94 1.94 1.78 1.85 1,576
03/10/2014 1.82 1.92 1.74 1.86 1,725
03/07/2014 1.87 1.89 1.86 1.87 2,734
03/06/2014 1.98 2.03 1.88 1.91 12,785
03/05/2014 1.87 1.98 1.86 1.97 7,811
03/04/2014 1.75 1.87 1.75 1.87 1,310
03/03/2014 1.92 1.92 1.79 1.79 4,970
02/28/2014 1.95 1.95 1.87 1.9 3,434
02/27/2014 1.961 1.99 1.78 1.9 9,880
02/26/2014 1.93 1.96 1.88 1.96 2,823
02/25/2014 1.894 1.98 1.894 1.98 447
02/24/2014 1.93 1.99 1.89 1.98 2,997
02/21/2014 1.95 2.03 1.95 1.98 500
02/20/2014 1.93 1.98 1.93 1.98 3,411
02/19/2014 1.78 2 1.77 1.95 1,063
02/18/2014 1.8 1.8 1.74 1.74 2,496
02/14/2014 1.7901 1.7901 1.7901 1.7901 00
02/13/2014 1.81 1.87 1.7901 1.7901 1,355
02/12/2014 1.97 1.97 1.81 1.811 1,877
02/11/2014 1.9206 1.9206 1.9206 1.9206 00
02/10/2014 1.9206 1.9206 1.9206 1.9206 543
02/07/2014 1.9301 1.97 1.9301 1.97 1,000
02/06/2014 2.004 2.004 2.004 2.004 00
02/05/2014 2.001 2.004 2.001 2.004 879
02/04/2014 2.05 2.05 2 2.02 2,200
02/03/2014 2.01 2.05 2 2.05 12,800
01/31/2014 1.99 2.01 1.9601 2.01 1,856
01/30/2014 1.834 2 1.834 1.97 3,711
01/29/2014 1.98 1.99 1.81 1.94 12,656
01/28/2014 1.89 2 1.89 1.99 1,670
01/27/2014 1.89 1.92 1.76 1.9 2,396
01/24/2014 1.9 1.93 1.89 1.89 1,681
01/23/2014 1.94 1.94 1.9 1.9 1,403
01/22/2014 1.94 1.95 1.84 1.95 2,203
01/21/2014 1.99 1.99 1.84 1.91 11,665
01/17/2014 1.95 1.99 1.93 1.99 705
01/16/2014 1.97 1.989 1.97 1.97 3,922
01/15/2014 2 2 1.91 1.99 3,455
01/14/2014 1.99 1.99 1.99 1.99 00
01/13/2014 1.97 1.99 1.95 1.99 3,554
01/10/2014 1.92 2.01 1.92 2.01 528
01/09/2014 1.95 1.98 1.92 1.98 6,908
01/08/2014 1.99 1.99 1.9301 1.99 5,242
01/07/2014 2.02 2.03 1.96 1.98 13,957
01/06/2014 1.99 2.04 1.98 2.04 5,027
01/03/2014 2 2 1.97 2 1,170
01/02/2014 2.04 2.04 1.92 1.97 17,615
12/31/2013 1.8 1.99 1.8 1.99 20,038
12/30/2013 1.75 1.89 1.74 1.85 15,877
12/27/2013 1.759 1.78 1.65 1.78 35,544
12/26/2013 1.75 1.81 1.72 1.8 17,730
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?