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

30.75 USD +0.35 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2016 24.17 27 -0.03(-0.12%)
Feb 25, 2016 24.03 24.27 24.03 24.20 3,719 -0.06(-0.25%)
Feb 24, 2016 24.29 24.29 24.17 24.26 2,537 +0.09(+0.37%)
Feb 23, 2016 24.30 24.30 24.08 24.17 2,655 -0.09(-0.37%)
Feb 22, 2016 24.34 24.34 24.18 24.26 2,635 -0.06(-0.25%)
Feb 19, 2016 24.29 24.47 24.18 24.32 3,252 +0.13(+0.54%)
Feb 18, 2016 23.89 24.28 23.76 24.19 5,026 +0.26(+1.09%)
Feb 17, 2016 24.02 24.20 23.93 23.93 3,002 -0.07(-0.29%)
Feb 16, 2016 24.17 24.20 23.80 24.00 5,461 +0.24(+1.01%)
Feb 12, 2016 23.76 23.76 23.76 0 -0.04(-0.17%)
Feb 11, 2016 24.30 24.30 23.51 23.80 11,923 -0.67(-2.74%)
Feb 10, 2016 24.33 24.48 24.29 24.47 6,795 +0.10(+0.41%)
Feb 09, 2016 24.34 24.37 24.32 24.37 854 -0.10(-0.41%)
Feb 08, 2016 24.55 24.55 24.31 24.47 5,765 -0.09(-0.37%)
Feb 05, 2016 24.77 24.80 24.55 24.56 5,682 -0.19(-0.77%)
Feb 04, 2016 24.82 24.82 24.55 24.75 6,750 -0.04(-0.16%)
Feb 03, 2016 24.59 24.89 24.45 24.79 18,224 -0.08(-0.32%)
Feb 02, 2016 24.99 24.99 24.50 24.87 64,038 +0.02(+0.08%)
Feb 01, 2016 24.97 25.05 24.75 24.85 13,424 -0.08(-0.32%)
Jan 29, 2016 24.91 24.93 24.76 24.93 4,166 +0.00(+0.00%)
Jan 28, 2016 24.80 24.93 24.75 24.93 5,351 +0.04(+0.16%)
Jan 27, 2016 24.88 24.89 24.69 24.89 4,109 +0.33(+1.36%)
Jan 26, 2016 24.70 24.70 24.46 24.55 2,696 -0.15(-0.63%)
Jan 25, 2016 24.80 24.80 24.65 24.71 1,562 -0.19(-0.76%)
Jan 22, 2016 24.55 24.90 24.55 24.90 4,821 +0.41(+1.66%)
Jan 21, 2016 24.33 24.49 24.33 24.49 2,446 +0.20(+0.84%)
Jan 20, 2016 24.72 24.73 24.29 24.29 7,859 -0.48(-1.94%)
Jan 19, 2016 24.95 24.95 24.70 24.77 11,715 -0.02(-0.08%)
Jan 15, 2016 24.79 24.79 24.79 0 -0.01(-0.04%)
Jan 14, 2016 24.91 24.95 24.80 24.80 12,320 -0.11(-0.44%)
Jan 13, 2016 24.91 25.00 24.82 24.91 7,223 +0.13(+0.52%)
Jan 12, 2016 24.75 24.76 24.67 24.78 7,650 +0.33(+1.35%)
Jan 11, 2016 24.80 24.80 24.35 24.45 11,690 -0.40(-1.61%)
Jan 08, 2016 24.90 24.90 24.71 24.85 3,743 -0.05(-0.20%)
Jan 07, 2016 24.67 24.92 24.65 24.90 3,366 +0.25(+1.01%)
Jan 06, 2016 24.75 24.86 24.65 24.65 2,093 -0.08(-0.33%)
Jan 05, 2016 24.79 24.88 24.73 24.73 5,533 -0.10(-0.39%)
Jan 04, 2016 24.60 24.93 24.59 24.83 4,498 -0.03(-0.14%)
Dec 31, 2015 24.86 24.86 24.86 0 +0.31(+1.28%)
Dec 30, 2015 24.65 24.79 24.55 24.55 20,429 +0.03(+0.11%)
Dec 29, 2015 24.65 24.66 24.45 24.52 10,090 +0.02(+0.09%)
Dec 28, 2015 24.62 24.62 24.40 24.50 5,995 -0.12(-0.49%)
Dec 24, 2015 24.62 24.62 24.62 0 +0.02(+0.08%)
Dec 23, 2015 24.50 24.71 24.46 24.60 10,917 +0.15(+0.61%)
Dec 22, 2015 24.69 24.69 24.35 24.45 2,300 -0.05(-0.20%)
Dec 21, 2015 24.55 24.55 24.50 24.50 2,553 -0.05(-0.20%)
Dec 18, 2015 24.40 24.55 24.35 24.55 5,360 +0.06(+0.24%)
Dec 17, 2015 24.50 24.50 24.33 24.49 3,268 -0.06(-0.24%)
Dec 16, 2015 24.62 24.62 24.44 24.55 7,131 +0.10(+0.41%)
Dec 15, 2015 24.46 24.47 24.40 24.45 6,109 -0.09(-0.39%)
Dec 14, 2015 24.60 24.60 24.45 24.55 3,301 -0.01(-0.04%)
Dec 11, 2015 24.52 24.65 24.50 24.55 8,611 +0.01(+0.02%)
Dec 10, 2015 24.55 24.55 24.50 24.55 7,609 -0.01(-0.06%)
Dec 09, 2015 24.55 24.56 24.55 24.56 1,270 -0.04(-0.15%)
Dec 08, 2015 24.56 24.60 24.56 24.60 1,142 +0.05(+0.19%)
Dec 07, 2015 24.72 24.74 24.55 24.55 5,317 -0.10(-0.39%)
Dec 04, 2015 24.74 24.75 24.60 24.65 3,720 -0.05(-0.20%)
Dec 03, 2015 24.76 24.76 24.67 24.70 7,242 +0.03(+0.12%)
Dec 02, 2015 24.65 24.87 24.65 24.67 6,617 +0.02(+0.08%)
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.