EQUUS TOTAL RETURN, Inc. (NY: EQS)
1.800 USD  +0.016 (+0.90%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.800 1.800 1.800 1.800 200 +0.02(+0.90%)
Aug 27, 2015 1.713 1.790 1.660 1.784 9,400 +0.01(+0.79%)
Aug 26, 2015 1.800 1.800 1.730 1.770 3,892 +0.02(+1.14%)
Aug 25, 2015 1.770 1.820 1.660 1.750 14,136 -0.06(-3.31%)
Aug 24, 2015 1.820 1.820 1.720 1.810 4,301 +0.00(+0.00%)
Aug 20, 2015 1.810 10 +0.02(+1.12%)
Aug 19, 2015 1.830 1.850 1.770 1.790 7,200 +0.01(+0.56%)
Aug 18, 2015 1.770 1.780 1.760 1.780 1,000 +0.02(+1.14%)
Aug 14, 2015 1.760 1 +0.05(+2.92%)
Aug 13, 2015 1.670 1.770 1.660 1.710 7,302 +0.00(+0.00%)
Aug 11, 2015 1.710 22 -0.01(-0.58%)
Aug 10, 2015 1.799 1.930 1.550 1.720 31,813 -0.04(-2.27%)
Aug 07, 2015 1.760 1.760 1.740 1.760 7,600 -0.01(-0.56%)
Aug 06, 2015 1.751 1.800 1.740 1.770 1,602 -0.03(-1.67%)
Aug 05, 2015 1.800 1.800 1.750 1.800 300 +0.03(+1.69%)
Aug 04, 2015 1.770 1.800 1.680 1.770 5,534 -0.04(-2.21%)
Aug 03, 2015 1.822 1.822 1.810 1.810 1,200 -0.07(-3.72%)
Jul 31, 2015 1.870 1.890 1.773 1.880 12,620 +0.09(+5.03%)
Jul 30, 2015 1.880 1.880 1.790 1.790 200 -0.06(-3.24%)
Jul 29, 2015 1.860 1.860 1.850 1.850 1,100 -0.01(-0.54%)
Jul 28, 2015 1.770 1.860 1.760 1.860 2,230 +0.03(+1.64%)
Jul 27, 2015 1.870 1.870 1.760 1.830 1,225 +0.01(+0.55%)
Jul 24, 2015 1.780 1.870 1.780 1.820 15,976 +0.04(+2.25%)
Jul 23, 2015 1.900 1.900 1.750 1.780 2,592 -0.07(-3.78%)
Jul 22, 2015 1.820 1.870 1.790 1.850 700 +0.06(+3.35%)
Jul 21, 2015 1.850 1.850 1.732 1.790 15,960 +0.02(+1.13%)
Jul 20, 2015 1.840 1.900 1.730 1.770 105,723 -0.09(-4.84%)
Jul 17, 2015 1.850 1.860 1.770 1.860 1,106 +0.06(+3.33%)
Jul 16, 2015 1.838 1.838 1.800 1.800 1,300 +0.00(+0.00%)
Jul 15, 2015 1.860 1.860 1.800 1.800 200 +0.00(+0.00%)
Jul 14, 2015 1.800 1.800 1.800 1.800 100 -0.04(-2.17%)
Jul 13, 2015 1.850 1.900 1.840 1.840 1,314 +0.06(+3.37%)
Jul 10, 2015 1.780 1.780 1.780 1.780 700 -0.08(-4.30%)
Jul 09, 2015 1.900 1.900 1.860 1.860 300 +0.01(+0.54%)
Jul 08, 2015 1.870 1.870 1.750 1.850 1,410 +0.00(+0.00%)
Jul 07, 2015 1.850 1.850 1.850 1.850 100 -0.04(-2.12%)
Jul 06, 2015 1.850 1.900 1.815 1.890 3,399 -0.03(-1.56%)
Jul 02, 2015 1.920 1.920 1.920 0 +0.08(+4.35%)
Jul 01, 2015 1.810 1.860 1.800 1.840 5,011 -0.06(-3.16%)
Jun 30, 2015 1.800 1.930 1.800 1.900 3,443 -0.02(-1.04%)
Jun 29, 2015 1.770 1.920 1.770 1.920 2,133 +0.07(+3.78%)
Jun 26, 2015 1.910 1.910 1.820 1.850 576 +0.01(+0.54%)
Jun 25, 2015 1.832 1.870 1.800 1.840 17,194 -0.04(-2.13%)
Jun 24, 2015 1.920 1.920 1.830 1.880 1,115 -0.03(-1.57%)
Jun 23, 2015 1.910 1.910 1.910 1.910 397 +0.03(+1.60%)
Jun 22, 2015 1.870 1.880 1.870 1.880 400 +0.02(+1.08%)
Jun 19, 2015 1.830 1.860 1.820 1.860 16,146 +0.01(+0.55%)
Jun 18, 2015 1.890 1.890 1.830 1.850 19,239 -0.04(-2.12%)
Jun 17, 2015 1.899 1.900 1.850 1.890 17,600 -0.02(-1.05%)
Jun 16, 2015 1.882 1.910 1.810 1.910 1,782 -0.02(-1.04%)
Jun 15, 2015 1.890 1.930 1.890 1.930 1,401 +0.04(+2.12%)
Jun 12, 2015 1.890 1.890 1.890 1.890 100 -0.04(-2.07%)
Jun 11, 2015 1.930 1.930 1.890 1.930 614 +0.01(+0.52%)
Jun 10, 2015 1.930 1.930 1.890 1.920 900 +0.04(+2.13%)
Jun 09, 2015 1.930 1.930 1.880 1.880 604 -0.08(-4.08%)
Jun 08, 2015 1.860 1.960 1.860 1.960 2,599 +0.01(+0.51%)
Jun 05, 2015 1.950 1.950 1.950 1.950 112 +0.01(+0.52%)
Jun 03, 2015 1.940 164 -0.01(-0.52%)
Jun 02, 2015 1.940 1.950 1.940 1.950 7,242 -0.01(-0.51%)
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