EQUITY COMMONWEALTH 6 1/2 SERIES D CUMULATIVE CONVERTIBLE PREFERRED SHARES (NY: EQC-PD )

30.75 USD +0.35 (+1.15%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.25 26.50 26.13 26.48 46,286 +0.23(+0.88%)
Feb 27, 2019 26.19 26.25 26.19 26.25 3,822 +0.00(+0.00%)
Feb 26, 2019 26.25 26.26 25.98 26.25 2,693 +0.20(+0.77%)
Feb 25, 2019 26.02 26.21 25.95 26.05 2,945 -0.05(-0.19%)
Feb 22, 2019 26.23 26.23 26.07 26.10 2,400 +0.10(+0.38%)
Feb 21, 2019 25.95 26.05 25.95 26.00 20,543 -0.05(-0.19%)
Feb 20, 2019 26.03 26.05 25.94 26.05 11,768 +0.05(+0.19%)
Feb 19, 2019 26.08 26.18 25.85 26.00 9,222 +0.06(+0.23%)
Feb 15, 2019 26.06 26.14 25.91 25.94 4,600 -0.15(-0.57%)
Feb 14, 2019 25.87 26.25 25.87 26.09 3,293 +0.29(+1.12%)
Feb 13, 2019 25.78 25.93 25.78 25.80 1,442 -0.03(-0.12%)
Feb 12, 2019 25.81 26.09 25.81 25.83 3,300 -0.19(-0.72%)
Feb 11, 2019 25.97 26.10 25.79 26.02 7,015 -0.28(-1.07%)
Feb 08, 2019 26.26 26.40 26.21 26.30 4,200 +0.12(+0.46%)
Feb 07, 2019 26.03 26.50 25.61 26.18 5,629 +0.05(+0.19%)
Feb 06, 2019 25.77 26.50 25.77 26.13 4,589 -0.12(-0.46%)
Feb 05, 2019 26.86 26.87 26.00 26.25 1,953 +0.13(+0.50%)
Feb 04, 2019 26.25 26.25 26.02 26.12 1,459 -0.12(-0.45%)
Feb 01, 2019 26.30 26.30 25.87 26.24 15,100 -0.30(-1.13%)
Jan 31, 2019 25.58 26.55 25.58 26.54 38,447 +0.79(+3.07%)
Jan 30, 2019 25.66 25.75 25.29 25.75 6,558 +0.05(+0.19%)
Jan 29, 2019 25.63 25.94 25.55 25.70 16,029 -0.09(-0.35%)
Jan 28, 2019 25.75 25.79 25.75 25.79 5,017 +0.00(+0.00%)
Jan 25, 2019 25.79 25.79 25.70 25.79 1,000 +0.08(+0.31%)
Jan 24, 2019 25.62 25.94 25.56 25.71 5,266 +0.09(+0.35%)
Jan 23, 2019 25.79 25.79 25.57 25.62 2,322 -0.06(-0.23%)
Jan 22, 2019 25.75 25.75 25.55 25.68 3,534 +0.03(+0.12%)
Jan 18, 2019 25.65 25.70 25.65 25.65 700 +0.01(+0.04%)
Jan 17, 2019 25.90 25.90 25.55 25.64 7,607 +0.06(+0.23%)
Jan 16, 2019 25.54 26.13 25.50 25.58 3,913 -0.02(-0.08%)
Jan 15, 2019 25.60 25.60 25.60 25.60 543 +0.20(+0.79%)
Jan 14, 2019 25.45 25.75 25.35 25.40 4,915 -0.37(-1.44%)
Jan 11, 2019 25.70 25.77 25.50 25.77 3,100 +0.01(+0.04%)
Jan 10, 2019 25.69 25.76 25.50 25.76 4,247 +0.01(+0.04%)
Jan 09, 2019 25.52 25.75 25.50 25.75 4,700 +0.11(+0.43%)
Jan 08, 2019 25.50 25.76 25.50 25.64 6,508 +0.17(+0.67%)
Jan 07, 2019 25.37 25.91 25.11 25.47 10,390 -0.03(-0.12%)
Jan 04, 2019 25.50 25.99 25.50 25.50 3,300 +0.09(+0.35%)
Jan 03, 2019 25.48 25.49 25.41 25.41 1,059 +0.01(+0.04%)
Jan 02, 2019 25.25 25.71 25.25 25.40 10,491 +0.15(+0.59%)
Dec 31, 2018 25.25 25.38 25.25 25.25 900 +0.00(+0.00%)
Dec 28, 2018 25.40 25.45 25.25 25.25 2,800 -0.15(-0.58%)
Dec 27, 2018 25.25 25.60 25.22 25.40 7,471 +0.13(+0.50%)
Dec 26, 2018 25.01 25.28 25.01 25.27 9,634 +0.07(+0.28%)
Dec 24, 2018 25.20 25.50 25.20 25.20 3,300 +0.00(+0.00%)
Dec 21, 2018 25.19 25.44 25.02 25.20 7,600 -0.26(-1.01%)
Dec 20, 2018 25.77 25.77 25.40 25.46 1,481 +0.06(+0.22%)
Dec 19, 2018 25.40 25.40 25.40 25.40 541 -0.13(-0.50%)
Dec 18, 2018 25.52 25.69 25.40 25.53 3,403 -0.00(-0.01%)
Dec 17, 2018 25.80 25.81 25.53 25.53 4,756 -0.34(-1.31%)
Dec 14, 2018 25.69 25.87 25.52 25.87 5,200 +0.21(+0.81%)
Dec 13, 2018 25.75 25.80 25.60 25.66 7,394 +0.14(+0.55%)
Dec 12, 2018 25.53 25.78 25.52 25.52 3,221 -0.55(-2.12%)
Dec 11, 2018 25.70 26.07 25.65 26.07 2,818 +0.29(+1.14%)
Dec 10, 2018 25.70 25.83 25.65 25.78 2,001 +0.03(+0.11%)
Dec 07, 2018 25.45 25.76 25.45 25.75 2,000 +0.24(+0.94%)
Dec 06, 2018 25.75 25.76 25.48 25.51 5,919 -0.43(-1.66%)
Dec 04, 2018 25.70 25.94 25.70 25.94 300 +0.19(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.