EQUUS TOTAL RETURN, Inc. (NY: EQS)
1.970 USD  -0.020 (-1.01%)
Streaming Delayed Price  /  Updated: 1:18 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 1.960 1.990 1.890 1.990 4,789 +0.00(+0.00%)
Jan 27, 2015 1.940 1.990 1.940 1.990 400 +0.03(+1.53%)
Jan 26, 2015 1.900 1.970 1.860 1.960 7,206 -0.07(-3.45%)
Jan 23, 2015 2.010 2.030 1.940 2.030 2,522 +0.01(+0.50%)
Jan 22, 2015 2.000 2.020 2.000 2.020 300 +0.00(+0.00%)
Jan 20, 2015 2.020 2.020 2.020 0 -0.01(-0.49%)
Jan 15, 2015 2.030 80 +0.02(+1.00%)
Jan 14, 2015 2.050 2.050 1.900 2.010 13,929 +0.01(+0.50%)
Jan 13, 2015 2.000 800 +0.01(+0.50%)
Jan 12, 2015 1.977 2.030 1.974 1.990 2,421 -0.04(-1.97%)
Jan 09, 2015 2.060 2.060 1.900 2.030 10,618 -0.02(-0.98%)
Jan 08, 2015 1.970 2.060 1.960 2.050 22,594 +0.00(+0.00%)
Jan 07, 2015 2.000 2.050 2.000 2.050 1,108 +0.03(+1.49%)
Jan 06, 2015 2.000 2.070 2.000 2.020 8,010 -0.04(-1.94%)
Jan 05, 2015 2.090 2.090 1.960 2.060 1,850 -0.04(-1.90%)
Dec 31, 2014 2.100 2 +0.08(+3.96%)
Dec 30, 2014 1.875 2.020 1.875 2.020 11,034 +0.03(+1.51%)
Dec 29, 2014 1.878 1.990 1.878 1.990 12,007 +0.00(+0.00%)
Dec 26, 2014 1.990 1.990 1.990 1.990 4,400 -0.01(-0.50%)
Dec 24, 2014 2.000 2.000 2.000 0 +0.02(+1.01%)
Dec 23, 2014 2.000 2.000 1.950 1.980 1,547 -0.03(-1.49%)
Dec 22, 2014 2.010 2.010 1.960 2.010 1,694 +0.02(+1.01%)
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%)
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