Historical Stock Prices

EQY 
$28.3
*  
0.51
1.77%
Get EQY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EQY now
Exchange: NYSE
Industry: Consumer Services
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: 3 Month, From 29-JAN-2016 TO 29-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.
04/29/2016 28.61 28.79 28.24 28.3 1,534,959
04/28/2016 28.18 29.03 27.9 28.81 1,424,942
04/27/2016 28.16 28.57 28.02 28.43 1,739,926
04/26/2016 28.1 28.38 28 28.19 702,055
04/25/2016 27.63 28.02 27.57 28.02 466,695
04/22/2016 27.48 27.77 27.47 27.72 458,305
04/21/2016 27.98 28.04 27.26 27.4 748,007
04/20/2016 28.36 28.36 27.97 28.03 661,378
04/19/2016 28.46 28.48 28.21 28.4 577,353
04/18/2016 28.31 28.4 28.12 28.35 384,093
04/15/2016 28.03 28.4 27.86 28.31 628,849
04/14/2016 28.14 28.18 27.99 28.01 514,785
04/13/2016 28.44 28.44 28 28.21 393,864
04/12/2016 28.16 28.43 28.07 28.31 402,239
04/11/2016 28.3 28.4 28.1 28.1 436,217
04/08/2016 28.19 28.38 28.07 28.24 694,896
04/07/2016 28.13 28.26 27.91 28.04 575,413
04/06/2016 28.25 28.31 28.13 28.26 573,763
04/05/2016 28.42 28.5 28.16 28.3 948,394
04/04/2016 28.6 28.7 28.45 28.57 538,900
04/01/2016 28.56 28.72 28.43 28.58 788,455
03/31/2016 28.74 28.78 28.53 28.66 775,530
03/30/2016 29.01 29.08 28.73 28.74 798,071
03/29/2016 28.46 28.93 28.28 28.93 1,222,074
03/28/2016 27.89 28.43 27.84 28.38 1,153,933
03/24/2016 27.85 27.88 27.72 27.84 599,792
03/23/2016 28.04 28.18 27.93 27.93 508,984
03/22/2016 28.03 28.27 27.92 28.07 668,630
03/21/2016 28.57 28.75 28 28.07 930,901
03/18/2016 28.79 28.87 28.49 28.69 1,520,936
03/17/2016 28.64 28.97 28.45 28.85 799,940
03/16/2016 27.95 28.76 27.76 28.64 900,231
03/15/2016 27.92 28.21 27.84 28.1 381,582
03/14/2016 28.48 28.625 28.09 28.21 526,399
03/11/2016 28.29 28.49 28.07 28.48 865,757
03/10/2016 28.18 28.22 27.45 27.94 1,011,804
03/09/2016 27.66 28.08 27.57 28 898,923
03/08/2016 27.84 27.84 27.51 27.65 794,864
03/07/2016 27.88 27.91 27.6 27.81 849,149
03/04/2016 27.91 28.09 27.77 28.02 640,599
03/03/2016 27.94 28.07 27.765 27.96 727,371
03/02/2016 27.78 28.08 27.64 28.02 679,934
03/01/2016 27.68 27.99 27.51 27.84 832,411
02/29/2016 27.55 27.84 27.32 27.41 919,428
02/26/2016 27.7 27.86 27.53 27.53 716,938
02/25/2016 27.49 27.9 26.97 27.8 759,163
02/24/2016 27.14 27.435 27 27.27 829,296
02/23/2016 27.32 27.6799 27.1875 27.24 900,761
02/22/2016 27.55 27.59 27.26 27.43 608,897
02/19/2016 27.04 27.39 26.78 27.24 786,076
02/18/2016 27.03 27.23 26.82 27.22 735,884
02/17/2016 27.04 27.39 26.915 27.04 1,391,598
02/16/2016 27.14 27.14 26.69 26.93 1,536,130
02/12/2016 26.85 27.09 26.49 26.78 1,223,816
02/11/2016 26.82 26.98 26.54 26.75 1,103,775
02/10/2016 27.24 27.6 27.11 27.18 1,148,363
02/09/2016 26.71 27.34 26.59 27.11 1,193,188
02/08/2016 27.24 27.28 26.46 26.98 1,047,288
02/05/2016 27.92 27.93 27.36 27.4 1,374,733
02/04/2016 28.16 28.18 27.75 28.07 1,028,199
02/03/2016 27.96 28.3 27.77 28.23 1,096,572
02/02/2016 27.9 28.13 27.565 27.82 1,158,312
02/01/2016 27.53 28.215 27.23 28.01 1,063,871
01/29/2016 27.19 27.73 26.99 27.72 2,473,712
*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?