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

31.74 USD +0.30 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 24.68 24.86 24.47 24.76 8,919 +0.29(+1.19%)
Feb 26, 2015 24.47 24.59 24.45 24.47 6,397 -0.01(-0.04%)
Feb 25, 2015 24.45 24.76 24.42 24.48 14,065 +0.03(+0.12%)
Feb 24, 2015 24.35 24.35 24.35 24.45 5,291 +0.10(+0.41%)
Feb 23, 2015 24.36 24.45 24.35 24.35 7,903 +0.00(+0.00%)
Feb 20, 2015 24.40 24.42 24.35 24.35 15,135 -0.03(-0.12%)
Feb 19, 2015 24.31 24.45 24.30 24.38 16,545 -0.02(-0.08%)
Feb 18, 2015 24.55 24.55 24.31 24.40 13,738 -0.15(-0.61%)
Feb 17, 2015 24.60 24.60 24.55 24.55 11,070 -0.05(-0.20%)
Feb 13, 2015 24.60 24.60 24.60 0 +0.08(+0.33%)
Feb 12, 2015 24.73 24.75 24.52 24.52 1,920 -0.04(-0.16%)
Feb 11, 2015 24.65 24.65 24.50 24.56 6,016 -0.09(-0.37%)
Feb 10, 2015 24.42 24.74 24.42 24.65 14,609 +0.25(+1.02%)
Feb 09, 2015 24.46 24.79 24.40 24.40 4,499 +0.05(+0.21%)
Feb 06, 2015 24.36 24.40 24.35 24.35 2,770 -0.05(-0.20%)
Feb 05, 2015 24.40 24.50 24.40 24.40 1,290 +0.00(+0.00%)
Feb 04, 2015 24.43 24.46 24.36 24.40 3,502 -0.02(-0.08%)
Feb 03, 2015 24.41 24.44 24.40 24.42 4,695 +0.02(+0.08%)
Feb 02, 2015 24.48 24.50 24.35 24.40 7,270 +0.07(+0.29%)
Jan 30, 2015 24.30 24.51 24.30 24.33 4,285 +0.05(+0.21%)
Jan 29, 2015 24.15 24.30 24.05 24.28 25,927 -0.17(-0.70%)
Jan 28, 2015 24.34 24.69 24.26 24.45 26,982 +0.15(+0.62%)
Jan 27, 2015 24.39 24.43 24.25 24.30 2,402 -0.18(-0.74%)
Jan 26, 2015 24.28 24.50 24.14 24.48 19,249 +0.23(+0.95%)
Jan 23, 2015 24.13 24.33 24.08 24.25 12,725 +0.22(+0.92%)
Jan 22, 2015 24.07 24.33 24.00 24.03 7,999 +0.02(+0.08%)
Jan 21, 2015 23.79 24.09 23.79 24.01 7,632 +0.20(+0.84%)
Jan 20, 2015 23.86 23.87 23.72 23.81 287,228 +0.04(+0.17%)
Jan 16, 2015 23.55 23.86 23.47 23.77 136,094 +0.26(+1.11%)
Jan 15, 2015 23.50 23.64 23.47 23.51 19,533 -0.09(-0.38%)
Jan 14, 2015 23.61 24.02 23.49 23.60 23,706 -0.06(-0.25%)
Jan 13, 2015 23.66 22,630 -0.32(-1.33%)
Jan 12, 2015 24.33 24.33 23.95 23.98 26,728 -0.42(-1.72%)
Jan 09, 2015 24.20 24.50 24.18 24.40 10,626 -0.10(-0.41%)
Jan 08, 2015 24.15 24.50 24.15 24.50 3,825 +0.49(+2.04%)
Jan 07, 2015 24.05 24.15 24.00 24.01 4,543 +0.10(+0.42%)
Jan 06, 2015 24.00 24.16 23.88 23.91 10,302 -0.13(-0.54%)
Jan 05, 2015 23.86 24.09 23.86 24.04 11,852 +0.18(+0.75%)
Jan 02, 2015 23.95 24.15 23.86 23.86 8,447 -0.16(-0.67%)
Dec 31, 2014 24.02 24.02 24.02 0 +0.12(+0.50%)
Dec 30, 2014 23.83 24.10 23.80 23.90 9,754 -0.12(-0.50%)
Dec 29, 2014 23.82 24.15 23.77 24.02 6,710 -0.08(-0.33%)
Dec 26, 2014 23.80 24.10 23.80 24.10 2,215 +0.26(+1.09%)
Dec 24, 2014 23.84 23.84 23.84 0 +0.03(+0.13%)
Dec 23, 2014 24.00 24.01 23.81 23.81 13,298 -0.24(-1.00%)
Dec 22, 2014 24.11 24.13 23.98 24.05 13,196 -0.04(-0.17%)
Dec 19, 2014 24.10 24.25 24.05 24.09 18,298 -0.01(-0.04%)
Dec 18, 2014 24.50 24.50 24.00 24.10 14,052 -0.14(-0.58%)
Dec 17, 2014 24.30 24.37 24.24 24.24 3,723 -0.01(-0.04%)
Dec 16, 2014 24.30 24.30 24.25 24.25 1,512 +0.00(+0.00%)
Dec 15, 2014 24.50 24.50 24.25 24.25 5,922 -0.15(-0.61%)
Dec 12, 2014 24.36 24.50 24.36 24.40 1,863 +0.10(+0.41%)
Dec 11, 2014 24.53 24.55 24.25 24.30 12,048 -0.20(-0.82%)
Dec 10, 2014 24.49 24.50 24.33 24.50 1,841 +0.05(+0.20%)
Dec 09, 2014 24.45 24.45 24.45 24.45 139 -0.03(-0.12%)
Dec 08, 2014 24.47 24.50 24.25 24.48 889 +0.18(+0.74%)
Dec 05, 2014 24.34 24.55 24.34 24.30 2,416 +0.02(+0.08%)
Dec 04, 2014 24.37 24.45 24.24 24.28 8,007 -0.13(-0.53%)
Dec 03, 2014 24.51 24.51 24.35 24.41 3,447 -0.15(-0.61%)
Dec 02, 2014 24.31 24.56 24.13 24.56 10,005 +0.25(+1.03%)
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.