Equity Commonwealth Common Shares of Beneficial Interestのデータ

Equity Commonwealth Common Shares of Beneficial Interestの基本情報

名前 Equity Commonwealth Common Shares of Beneficial Interest
ティッカー EQC
国 United States
上場年 nan
セクター Consumer Services

Equity Commonwealth Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.96 28.72 28.93 28.82 550900.0 28.82
2021-02-12 29.04 28.47 28.73 28.94 362300.0 28.94
2021-02-11 29.23 28.78 29.23 28.85 521600.0 28.85
2021-02-10 29.29 28.93 29.12 29.25 503800.0 29.25
2021-02-09 29.05 28.71 28.85 28.97 468200.0 28.97
2021-02-08 28.77 28.41 28.56 28.76 515200.0 28.76
2021-02-05 28.66 28.35 28.63 28.52 397800.0 28.52
2021-02-04 28.71 28.41 28.58 28.54 634300.0 28.54
2021-02-03 28.65 28.17 28.44 28.46 546800.0 28.46
2021-02-02 28.72 28.33 28.56 28.58 472900.0 28.58
2021-02-01 28.75 28.24 28.53 28.6 815000.0 28.6
2021-01-29 28.67 28.1 28.36 28.51 1009600.0 28.51
2021-01-28 28.74 28.3 28.56 28.5 1069200.0 28.5
2021-01-27 28.55 28.07 28.34 28.55 1249200.0 28.55
2021-01-26 28.47 28.16 28.33 28.38 505600.0 28.38
2021-01-25 28.54 28.0 28.13 28.25 574900.0 28.25
2021-01-22 28.16 27.87 28.05 28.13 362200.0 28.13
2021-01-21 28.35 27.61 28.33 28.1 646900.0 28.1
2021-01-20 28.66 27.85 28.11 28.46 613800.0 28.46
2021-01-19 28.15 27.65 27.88 28.08 986700.0 28.08
2021-01-15 27.8 27.3 27.41 27.79 847100.0 27.79
2021-01-14 27.54 27.1 27.16 27.49 1017800.0 27.49
2021-01-13 27.34 26.92 26.97 27.09 566300.0 27.09
2021-01-12 27.35 26.99 27.28 26.99 572900.0 26.99
2021-01-11 27.37 26.94 27.1 27.26 855900.0 27.26
2021-01-08 27.27 26.87 26.98 27.23 710900.0 27.23
2021-01-07 27.11 26.73 26.97 26.97 952000.0 26.97
2021-01-06 27.0 26.52 26.58 26.96 856800.0 26.96
2021-01-05 27.02 26.47 26.88 26.55 976900.0 26.55
2021-01-04 27.49 26.84 27.28 26.94 1263000.0 26.94
2020-12-31 27.32 26.84 26.92 27.28 527400.0 27.28
2020-12-30 27.12 26.8 26.85 26.99 1289100.0 26.99
2020-12-29 27.0 26.82 26.92 26.88 653600.0 26.88
2020-12-28 26.97 26.49 26.52 26.95 797900.0 26.95
2020-12-24 26.53 26.25 26.47 26.48 360400.0 26.48
2020-12-23 26.72 26.31 26.35 26.4 939900.0 26.4
2020-12-22 26.5 26.27 26.41 26.41 619700.0 26.41
2020-12-21 26.51 26.2 26.3 26.42 975400.0 26.42
2020-12-18 26.68 26.37 26.5 26.4 1540600.0 26.4
2020-12-17 26.55 26.34 26.49 26.46 837400.0 26.46
2020-12-16 26.86 26.33 26.62 26.38 885300.0 26.38
2020-12-15 26.6 26.38 26.51 26.55 691700.0 26.55
2020-12-14 26.78 26.38 26.45 26.44 714600.0 26.44
2020-12-11 26.52 26.3 26.42 26.38 827600.0 26.38
2020-12-10 26.59 26.27 26.4 26.38 630000.0 26.38
2020-12-09 26.51 26.29 26.32 26.5 708800.0 26.5
2020-12-08 26.5 26.26 26.34 26.36 695100.0 26.36
2020-12-07 26.54 26.29 26.54 26.37 601100.0 26.37
2020-12-04 26.49 26.28 26.41 26.45 912600.0 26.45
2020-12-03 26.48 26.21 26.22 26.38 772000.0 26.38
2020-12-02 26.5 26.23 26.38 26.25 906500.0 26.25
2020-12-01 26.8 26.3 26.58 26.44 868300.0 26.44
2020-11-30 26.52 26.17 26.45 26.51 1371500.0 26.51
2020-11-27 26.54 26.24 26.44 26.54 216600.0 26.54
2020-11-25 26.5 26.21 26.38 26.41 643000.0 26.41
2020-11-24 26.67 26.31 26.55 26.32 922800.0 26.32
2020-11-23 26.72 26.37 26.64 26.44 546700.0 26.44
2020-11-20 26.56 26.13 26.47 26.53 652800.0 26.53
2020-11-19 26.57 26.1 26.26 26.54 608000.0 26.54
2020-11-18 27.0 26.35 26.84 26.35 719100.0 26.35
2020-11-17 27.06 26.64 26.8 26.83 735500.0 26.83
2020-11-16 27.78 26.69 27.5 26.94 905900.0 26.94
2020-11-13 27.28 26.66 26.67 27.2 2946600.0 27.2
2020-11-12 26.95 26.44 26.95 26.48 1170000.0 26.48
2020-11-11 27.24 26.7 26.94 26.97 1212900.0 26.97
2020-11-10 26.94 26.22 26.44 26.85 1215300.0 26.85
2020-11-09 27.18 26.13 26.86 26.36 1591300.0 26.36
2020-11-06 26.47 26.2 26.39 26.26 570200.0 26.26
2020-11-05 26.77 26.36 26.59 26.43 642500.0 26.43
2020-11-04 26.9 26.46 26.83 26.5 673500.0 26.5
2020-11-03 27.15 26.77 27.03 26.84 621800.0 26.84
2020-11-02 26.92 26.21 26.6 26.9 929800.0 26.9
2020-10-30 26.47 26.11 26.27 26.42 715900.0 26.42
2020-10-29 26.65 25.86 26.01 26.36 631700.0 26.36
2020-10-28 26.38 25.8 26.05 26.08 824300.0 26.08
2020-10-27 26.68 26.2 26.6 26.38 496900.0 26.38
2020-10-26 26.61 26.29 26.49 26.6 534200.0 26.6
2020-10-23 26.84 26.58 26.74 26.7 370000.0 26.7
2020-10-22 26.7 26.42 26.5 26.6 449000.0 26.6
2020-10-21 26.48 26.14 26.37 26.47 751900.0 26.47
2020-10-20 26.76 26.33 26.61 26.35 544900.0 26.35
2020-10-19 26.95 26.4 26.93 26.41 621500.0 26.41
2020-10-16 27.13 26.84 27.06 26.94 616100.0 26.94
2020-10-15 27.25 26.91 26.96 27.09 592600.0 27.09
2020-10-14 27.43 26.87 27.3 27.07 637800.0 27.07
2020-10-13 27.68 27.22 27.44 27.35 530500.0 27.35
2020-10-12 27.65 27.35 27.59 27.54 904100.0 27.54
2020-10-09 27.73 27.28 27.43 27.49 969200.0 27.49
2020-10-08 27.38 27.13 27.26 27.31 974600.0 27.31
2020-10-07 27.38 27.11 27.31 27.12 959200.0 27.12
2020-10-06 27.58 27.1 27.3 27.36 773100.0 27.36
2020-10-05 27.49 27.15 27.39 27.42 811700.0 27.42
2020-10-02 27.39 26.88 27.0 27.28 973800.0 27.28
2020-10-01 27.22 26.72 26.72 27.21 1149600.0 27.21
2020-09-30 27.46 26.41 26.52 26.63 1913700.0 26.63
2020-09-29 30.31 29.67 30.25 29.87 759500.0 26.37
2020-09-28 30.29 29.68 29.99 30.24 797400.0 26.7
2020-09-25 29.87 29.13 29.39 29.85 941100.0 26.35
2020-09-24 29.65 29.26 29.29 29.44 1030200.0 25.99
2020-09-23 29.89 29.21 29.89 29.29 837800.0 25.86
2020-09-22 30.07 29.66 29.7 29.88 700800.0 26.38
2020-09-21 30.13 29.56 29.82 29.57 1051400.0 26.11
2020-09-18 30.44 29.69 30.2 29.89 2135700.0 26.39
2020-09-17 30.84 29.94 30.83 30.23 1376100.0 26.69
2020-09-16 30.64 30.32 30.63 30.39 716900.0 26.83
2020-09-15 30.92 30.48 30.72 30.54 454500.0 26.96
2020-09-14 30.8 30.42 30.5 30.73 626200.0 27.13
2020-09-11 30.8 30.26 30.6 30.36 588300.0 26.8
2020-09-10 30.88 30.56 30.85 30.58 692900.0 27.0
2020-09-09 31.39 30.83 31.12 30.9 617500.0 27.28
2020-09-08 31.24 30.81 31.14 31.0 690100.0 27.37
2020-09-04 31.45 30.79 31.26 31.25 718900.0 27.59
2020-09-03 31.76 31.16 31.26 31.28 593900.0 27.61
2020-09-02 31.31 30.79 30.99 31.29 828900.0 27.62
2020-09-01 31.57 30.86 31.31 31.0 705100.0 27.37
2020-08-31 31.43 31.2 31.32 31.39 895100.0 27.71
2020-08-28 31.4 30.93 31.23 31.39 738700.0 27.71
2020-08-27 31.21 30.67 30.8 31.15 468400.0 27.5
2020-08-26 30.78 30.34 30.57 30.76 500100.0 27.16
2020-08-25 30.72 30.39 30.64 30.72 592100.0 27.12
2020-08-24 30.62 30.24 30.31 30.56 419100.0 26.98
2020-08-21 30.49 30.21 30.35 30.33 559100.0 26.78
2020-08-20 30.65 30.23 30.25 30.3 798800.0 26.75
2020-08-19 30.77 30.16 30.65 30.25 868500.0 26.71
2020-08-18 30.75 30.4 30.5 30.63 698600.0 27.04
2020-08-17 30.84 30.45 30.56 30.57 500600.0 26.99
2020-08-14 30.7 30.44 30.58 30.53 365900.0 26.95
2020-08-13 31.05 30.54 30.7 30.54 533000.0 26.96
2020-08-12 31.08 30.78 30.91 30.84 440100.0 27.23
2020-08-11 31.43 30.75 31.33 30.88 900800.0 27.26
2020-08-10 31.48 31.0 31.17 31.11 1276000.0 27.46
2020-08-07 31.42 30.89 30.95 31.12 807200.0 27.47
2020-08-06 31.24 30.97 31.08 31.06 460800.0 27.42
2020-08-05 31.3 30.85 31.11 31.11 783500.0 27.46
2020-08-04 31.39 30.72 31.01 31.1 1930500.0 27.46
2020-08-03 31.61 30.97 31.61 31.24 818800.0 27.58
2020-07-31 31.57 30.85 31.33 31.57 1010400.0 27.87
2020-07-30 32.37 31.04 31.88 31.3 683200.0 27.63
2020-07-29 32.31 31.67 32.07 31.9 570600.0 28.16
2020-07-28 32.0 31.37 31.37 31.88 338700.0 28.14
2020-07-27 31.44 31.2 31.34 31.41 518700.0 27.73
2020-07-24 31.84 31.33 31.67 31.36 323800.0 27.69
2020-07-23 31.99 31.68 31.75 31.88 464700.0 28.14
2020-07-22 31.87 31.28 31.32 31.69 984000.0 27.98
2020-07-21 31.85 31.26 31.74 31.41 534400.0 27.73
2020-07-20 31.72 31.39 31.59 31.67 883800.0 27.96
2020-07-17 31.6 31.33 31.37 31.5 584200.0 27.81
2020-07-16 31.45 31.01 31.3 31.28 776900.0 27.61
2020-07-15 31.83 31.39 31.71 31.39 501800.0 27.71
2020-07-14 31.81 31.22 31.44 31.43 331000.0 27.75
2020-07-13 31.69 31.11 31.34 31.44 754400.0 27.76
2020-07-10 31.55 31.0 31.3 31.25 485900.0 27.59
2020-07-09 31.74 31.12 31.49 31.24 464400.0 27.58
2020-07-08 31.97 31.39 31.82 31.46 699500.0 27.77
2020-07-07 32.37 31.86 32.07 31.88 603200.0 28.14
2020-07-06 33.02 32.28 33.0 32.31 688000.0 28.52
2020-07-02 32.9 32.52 32.76 32.68 840600.0 28.85
2020-07-01 32.54 32.15 32.27 32.45 586100.0 28.65
2020-06-30 32.28 31.93 32.02 32.2 945400.0 28.43
2020-06-29 31.97 31.43 31.85 31.95 590500.0 28.21
2020-06-26 31.99 31.07 31.99 31.68 1575600.0 27.97
2020-06-25 32.15 31.09 31.17 32.11 1143900.0 28.35
2020-06-24 31.82 31.03 31.29 31.25 856900.0 27.59
2020-06-23 32.28 31.41 32.11 31.41 911900.0 27.73
2020-06-22 31.96 31.24 31.63 31.84 723700.0 28.11
2020-06-19 32.38 31.49 32.3 31.56 2582900.0 27.86
2020-06-18 32.6 32.04 32.5 32.04 694100.0 28.29
2020-06-17 33.16 32.64 33.16 32.68 519800.0 28.85
2020-06-16 33.89 32.93 33.64 33.1 699700.0 29.22
2020-06-15 33.24 32.32 32.69 33.02 697400.0 29.15
2020-06-12 33.2 32.54 33.08 33.11 806400.0 29.23
2020-06-11 33.19 32.61 33.14 32.64 1136100.0 28.82
2020-06-10 34.17 33.72 34.16 33.72 755500.0 29.77
2020-06-09 34.09 33.11 33.49 34.07 1011300.0 30.08
2020-06-08 34.1 33.45 33.83 33.82 1045900.0 29.86
2020-06-05 34.05 33.13 33.94 33.65 1481800.0 29.71
2020-06-04 33.56 33.06 33.32 33.32 1155700.0 29.42
2020-06-03 33.81 33.0 33.33 33.45 998100.0 29.53
2020-06-02 33.68 32.98 33.46 33.26 1302400.0 29.36
2020-06-01 33.88 33.07 33.61 33.14 762400.0 29.26
2020-05-29 33.88 33.17 33.35 33.7 883400.0 29.75
2020-05-28 33.98 33.41 33.83 33.67 724600.0 29.72
2020-05-27 33.89 33.1 33.89 33.39 870000.0 29.48
2020-05-26 33.71 33.1 33.31 33.4 905000.0 29.49
2020-05-22 33.03 32.67 33.0 32.84 325600.0 28.99
2020-05-21 33.1 32.61 32.72 32.92 642700.0 29.06
2020-05-20 32.99 32.6 32.84 32.9 654600.0 29.04
2020-05-19 33.28 32.55 33.28 32.56 729800.0 28.74
2020-05-18 33.32 32.35 32.38 33.19 699500.0 29.3
2020-05-15 31.98 31.63 31.82 31.83 796000.0 28.1
2020-05-14 32.14 31.34 31.51 31.93 647800.0 28.19
2020-05-13 32.4 31.7 32.26 31.73 796300.0 28.01
2020-05-12 33.48 32.36 33.38 32.38 1121200.0 28.59
2020-05-11 34.17 33.35 33.96 33.39 658600.0 29.48
2020-05-08 34.75 33.97 34.51 34.0 745100.0 30.02
2020-05-07 34.61 34.16 34.25 34.26 946100.0 30.25
2020-05-06 34.38 33.93 34.01 34.0 715900.0 30.02
2020-05-05 34.61 33.72 34.06 33.87 818000.0 29.9
2020-05-04 34.18 33.55 33.82 33.9 850800.0 29.93
2020-05-01 34.14 33.47 33.6 33.98 834000.0 30.0
2020-04-30 34.04 33.27 33.58 33.95 885900.0 29.97
2020-04-29 34.99 33.79 34.11 33.85 924500.0 29.88
2020-04-28 35.08 33.7 34.99 33.79 618800.0 29.83
2020-04-27 34.87 34.31 34.45 34.64 545600.0 30.58
2020-04-24 34.47 34.04 34.29 34.18 468400.0 30.17
2020-04-23 34.3 33.82 34.1 34.11 583900.0 30.11
2020-04-22 34.44 33.46 33.46 34.12 942400.0 30.12
2020-04-21 33.28 32.58 32.79 33.01 961400.0 29.14
2020-04-20 33.93 33.05 33.61 33.05 929500.0 29.18
2020-04-17 34.5 33.61 34.5 33.89 992100.0 29.92
2020-04-16 34.17 33.1 33.23 34.12 1029900.0 30.12
2020-04-15 33.4 32.55 32.91 33.11 1095200.0 29.23
2020-04-14 33.45 32.57 32.97 33.07 1633400.0 29.2
2020-04-13 32.66 32.04 32.58 32.5 1062600.0 28.69
2020-04-09 32.96 32.24 32.5 32.73 2788300.0 28.89
2020-04-08 32.87 31.94 32.39 32.17 1550500.0 28.4
2020-04-07 33.43 32.21 33.12 32.25 1350200.0 28.47
2020-04-06 32.97 31.75 32.0 32.75 1222900.0 28.91
2020-04-03 32.68 31.7 31.78 32.31 1590500.0 28.52
2020-04-02 32.49 31.31 31.8 32.0 1236700.0 28.25
2020-04-01 32.26 30.94 30.94 32.09 1444300.0 28.33
2020-03-31 32.2 31.0 32.2 31.71 1718300.0 27.99
2020-03-30 32.48 31.63 32.14 32.33 1275400.0 28.54
2020-03-27 32.3 30.74 31.63 31.9 1372000.0 28.16
2020-03-26 32.69 31.11 31.38 32.22 1356900.0 28.44
2020-03-25 32.11 30.09 30.23 31.08 1364300.0 27.44
2020-03-24 30.47 28.45 29.74 30.23 1360800.0 26.69
2020-03-23 30.12 28.17 29.44 29.09 2058500.0 25.68
2020-03-20 31.54 28.78 30.63 29.48 1923900.0 26.03
2020-03-19 31.37 27.82 28.36 30.7 2139400.0 27.1
2020-03-18 30.35 27.8 30.02 28.34 2160800.0 25.02
2020-03-17 32.41 30.39 30.98 30.76 2299800.0 27.16
2020-03-16 31.08 27.62 28.47 30.54 1765700.0 26.96
2020-03-13 30.09 28.54 29.51 30.04 2656400.0 26.52
2020-03-12 30.47 27.65 28.25 28.81 1928300.0 25.43
2020-03-11 29.84 29.1 29.68 29.31 2487000.0 25.88
2020-03-10 30.41 28.95 30.0 30.06 1769300.0 26.54
2020-03-09 31.1 29.59 30.53 29.68 1606400.0 26.2
2020-03-06 31.79 30.7 31.41 31.5 723200.0 27.81
2020-03-05 32.14 31.49 32.09 31.94 627900.0 28.2
2020-03-04 32.74 32.11 32.32 32.41 1476400.0 28.61
2020-03-03 32.91 31.77 32.19 32.02 1057800.0 28.27
2020-03-02 32.27 31.44 31.44 32.14 1232100.0 28.37
2020-02-28 32.02 30.6 31.38 31.46 1681400.0 27.77
2020-02-27 32.49 31.45 31.56 31.82 1687900.0 28.09
2020-02-26 32.59 31.96 32.29 31.98 618700.0 28.23
2020-02-25 33.06 32.22 33.0 32.23 850900.0 28.45
2020-02-24 32.93 32.66 32.66 32.9 889200.0 29.04
2020-02-21 33.22 32.93 33.0 33.02 358800.0 29.15
2020-02-20 33.24 32.81 32.87 33.07 331000.0 29.2
2020-02-19 33.44 32.89 33.28 32.89 394200.0 29.04
2020-02-18 33.44 33.23 33.3 33.28 429600.0 29.38