EQUUS TOTAL RETURN, Inc. (NY: EQS)
1.990 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.990 2.000 1.970 1.990 5,579 +0.00(+0.00%)
Dec 18, 2014 1.990 1.990 1.970 1.990 8,412 +0.02(+1.02%)
Dec 17, 2014 2.010 2.010 1.953 1.970 5,475 -0.06(-2.96%)
Dec 15, 2014 2.030 2.030 1.910 2.030 14,194 -0.01(-0.49%)
Dec 11, 2014 2.040 2.040 2.040 0 -0.06(-2.86%)
Dec 10, 2014 2.090 2.100 1.980 2.100 13,400 +0.00(+0.00%)
Dec 09, 2014 2.010 2.100 2.010 2.100 9,257 +0.01(+0.48%)
Dec 08, 2014 2.140 2.140 2.050 2.090 17,732 -0.01(-0.48%)
Dec 05, 2014 2.130 2.130 2.070 2.100 1,324 +0.01(+0.48%)
Dec 04, 2014 2.100 2.140 2.090 2.090 2,439 -0.05(-2.34%)
Dec 03, 2014 2.120 2.140 2.120 2.140 400 +0.01(+0.47%)
Dec 02, 2014 2.150 2.150 2.080 2.130 9,138 +0.03(+1.43%)
Dec 01, 2014 2.180 2.180 2.090 2.100 12,407 -0.10(-4.55%)
Nov 28, 2014 2.160 2.200 2.160 2.200 3,300 +0.04(+1.85%)
Nov 26, 2014 2.160 2.160 2.160 0 +0.00(+0.00%)
Nov 25, 2014 2.130 2.180 2.110 2.160 3,978 -0.01(-0.46%)
Nov 24, 2014 2.110 2.170 2.100 2.170 20,493 +0.00(+0.00%)
Nov 21, 2014 2.180 2.180 2.094 2.170 3,084 +0.01(+0.46%)
Nov 20, 2014 2.140 2.190 2.020 2.160 19,512 +0.02(+0.93%)
Nov 19, 2014 2.180 2.180 2.100 2.140 2,350 -0.03(-1.38%)
Nov 18, 2014 1.930 2.170 1.930 2.170 5,378 -0.01(-0.46%)
Nov 17, 2014 2.050 2.180 2.050 2.180 12,915 -0.01(-0.46%)
Nov 14, 2014 2.154 2.190 2.110 2.190 1,400 +0.04(+1.86%)
Nov 13, 2014 2.100 2.190 1.900 2.150 8,088 -0.02(-0.92%)
Nov 12, 2014 2.190 2.190 2.150 2.170 673 +0.00(+0.00%)
Nov 11, 2014 2.180 2.180 2.150 2.170 1,111 -0.01(-0.46%)
Nov 10, 2014 2.150 2.180 2.150 2.180 549 -0.01(-0.46%)
Nov 07, 2014 2.180 2.190 2.160 2.190 1,103 +0.01(+0.46%)
Nov 06, 2014 2.160 2.180 2.150 2.180 2,935 -0.01(-0.46%)
Nov 05, 2014 2.130 2.190 2.130 2.190 1,491 -0.01(-0.45%)
Nov 04, 2014 2.128 2.200 2.128 2.200 443 +0.00(+0.00%)
Oct 31, 2014 2.200 2.200 2.200 0 +0.02(+0.92%)
Oct 30, 2014 2.150 2.180 2.150 2.180 7,901 +0.00(+0.00%)
Oct 29, 2014 2.092 2.180 2.092 2.180 1,566 +0.02(+0.93%)
Oct 28, 2014 2.170 2.170 2.140 2.160 551 +0.00(+0.00%)
Oct 27, 2014 2.160 2.160 2.090 2.160 8,602 +0.00(+0.00%)
Oct 24, 2014 2.150 2.160 2.050 2.160 2,588 +0.02(+1.02%)
Oct 23, 2014 2.160 2.160 2.070 2.138 11,100 +0.02(+0.86%)
Oct 22, 2014 2.100 2.140 2.060 2.120 7,107 +0.01(+0.47%)
Oct 21, 2014 2.080 2.160 2.080 2.110 3,239 +0.02(+0.96%)
Oct 20, 2014 2.050 2.090 2.035 2.090 11,018 +0.01(+0.48%)
Oct 17, 2014 2.050 2.080 2.010 2.080 1,113 +0.03(+1.46%)
Oct 16, 2014 1.960 2.070 1.930 2.050 8,806 +0.06(+3.02%)
Oct 15, 2014 2.010 2.010 1.910 1.990 3,153 -0.04(-1.97%)
Oct 14, 2014 1.950 2.080 1.950 2.030 19,864 -0.05(-2.40%)
Oct 13, 2014 2.070 2.080 1.940 2.080 14,344 +0.00(+0.00%)
Oct 10, 2014 2.050 2.090 2.050 2.080 16,308 -0.01(-0.48%)
Oct 09, 2014 2.100 2.140 2.090 713 -0.05(-2.34%)
Oct 08, 2014 2.110 2.180 2.090 2.140 7,449 +0.00(+0.00%)
Oct 07, 2014 2.140 2.161 2.110 2.140 2,145 +0.03(+1.42%)
Oct 06, 2014 2.150 2.150 2.110 2.110 3,320 -0.02(-0.94%)
Oct 03, 2014 2.110 2.130 2.050 2.130 10,950 +0.01(+0.47%)
Oct 02, 2014 2.140 2.150 2.060 2.120 12,602 -0.05(-2.35%)
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