EQUUS TOTAL RETURN, Inc. (NY: EQS)
1.930 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 1.930 1.930 1.930 0 -0.01(-0.52%)
May 19, 2015 1.940 1.940 1.940 0 -0.01(-0.51%)
May 18, 2015 1.870 1.950 1.870 1.950 3,400 -0.02(-1.02%)
May 15, 2015 1.840 1.970 1.840 1.970 2,772 +0.04(+2.07%)
May 14, 2015 1.960 1.960 1.900 1.930 7,900 -0.02(-1.03%)
May 13, 2015 1.950 1.950 1.910 1.950 2,444 +0.00(+0.00%)
May 12, 2015 1.950 1.950 1.910 1.950 400 +0.00(+0.00%)
May 11, 2015 1.950 1.950 1.851 1.950 4,757 +0.00(+0.00%)
May 08, 2015 1.950 1.950 1.910 1.950 3,623 +0.00(+0.00%)
May 07, 2015 1.950 1.950 1.830 1.950 5,361 +0.00(+0.00%)
May 06, 2015 1.861 1.950 1.860 1.950 1,125 +0.00(+0.00%)
May 05, 2015 1.860 1.950 1.860 1.950 3,500 +0.01(+0.52%)
May 04, 2015 1.870 1.950 1.870 1.940 1,193 -0.02(-1.02%)
May 01, 2015 1.910 1.960 1.910 1.960 1,397 +0.02(+1.03%)
Apr 30, 2015 1.940 1.960 1.840 1.940 7,232 -0.01(-0.51%)
Apr 29, 2015 1.860 1.950 1.860 1.950 823 +0.03(+1.56%)
Apr 28, 2015 1.940 1.940 1.920 1.920 296 +0.00(+0.00%)
Apr 27, 2015 1.950 1.950 1.880 1.920 1,816 +0.02(+1.05%)
Apr 24, 2015 1.880 1.900 1.880 1.900 5,217 -0.01(-0.52%)
Apr 23, 2015 1.850 1.910 1.850 1.910 7,442 -0.01(-0.52%)
Apr 22, 2015 1.930 1.930 1.900 1.920 800 +0.00(+0.00%)
Apr 20, 2015 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 17, 2015 1.870 1.920 1.840 1.920 3,522 +0.02(+1.05%)
Apr 16, 2015 1.900 1.900 1.860 1.900 2,500 -0.01(-0.52%)
Apr 15, 2015 1.910 1.910 1.910 1.910 405 +0.05(+2.69%)
Apr 14, 2015 1.860 1.860 1.860 1.860 812 -0.07(-3.69%)
Apr 13, 2015 1.950 1.950 1.670 1.931 1,788 +0.02(+1.11%)
Apr 10, 2015 1.850 1.920 1.850 1.910 4,815 +0.07(+3.80%)
Apr 09, 2015 1.880 1.910 1.840 1.840 12,107 -0.08(-4.27%)
Apr 07, 2015 1.922 1.922 1.922 0 -0.03(-1.44%)
Apr 06, 2015 1.920 1.950 1.920 1.950 800 +0.01(+0.30%)
Apr 01, 2015 1.944 1.944 1.944 0 -0.01(-0.30%)
Mar 31, 2015 1.950 1.950 1.950 1.950 204 +0.02(+1.04%)
Mar 27, 2015 1.930 15 +0.00(+0.00%)
Mar 26, 2015 1.930 1.930 1.860 1.930 8,029 -0.01(-0.51%)
Mar 25, 2015 1.939 1.950 1.939 1.940 1,355 -0.00(-0.01%)
Mar 23, 2015 1.940 5 -0.02(-1.02%)
Mar 20, 2015 1.920 1.960 1.910 1.960 1,394 +0.04(+2.08%)
Mar 19, 2015 1.960 1.960 1.920 1.920 200 -0.04(-2.04%)
Mar 17, 2015 1.960 1.960 1.960 0 +0.06(+3.16%)
Mar 16, 2015 1.950 1.950 1.900 1.900 200 -0.05(-2.49%)
Mar 13, 2015 1.960 1.970 1.900 1.949 2,400 +0.03(+1.48%)
Mar 12, 2015 1.920 1.920 1.920 1.920 100 -0.03(-1.54%)
Mar 11, 2015 1.900 1.950 1.900 1.950 203 +0.00(+0.00%)
Mar 10, 2015 1.960 1.960 1.901 1.950 1,530 -0.01(-0.51%)
Mar 06, 2015 1.960 1.960 1.960 0 +0.04(+2.08%)
Mar 05, 2015 1.960 1.960 1.890 1.920 1,019 -0.02(-1.03%)
Mar 04, 2015 1.980 1.880 1.940 2,568 -0.04(-2.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here