Equal Energy Stock Price History, EQU Historical Prices

Add to My Stocks
$5.45 $0 (0%) EQU stock closing price Jul 30, 2014 (Closing)

Equal Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Equal Energy P/E ratio data for the stock. The Equal Energy stock price history chart shows that the stock price reached a high of $5.5 on Dec 05, 2013, and a low of $3.57 on Jun 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-30 5.09 5.45 4.97 5.45 694,527 - -
2014-07-29 5.44 5.47 5.43 5.45 993,833 - -
2014-07-28 5.45 5.46 5.44 5.44 250,236 - -
2014-07-25 5.45 5.46 5.43 5.44 321,401 - -
2014-07-24 5.46 5.46 5.45 5.45 135,253 - -
2014-07-23 5.45 5.47 5.45 5.46 251,931 - -
2014-07-22 5.47 5.47 5.45 5.46 380,379 - -
2014-07-21 5.45 5.47 5.45 5.46 178,180 - -
2014-07-18 5.46 5.47 5.45 5.45 401,598 - -
2014-07-17 5.46 5.47 5.45 5.46 881,081 - -
2014-07-16 5.46 5.47 5.45 5.46 476,158 - -
2014-07-15 5.45 5.47 5.45 5.45 511,878 - -
2014-07-14 5.46 5.47 5.45 5.45 380,749 - -
2014-07-11 5.45 5.47 5.45 5.46 341,274 - -
2014-07-10 5.44 5.47 5.44 5.45 464,241 - -
2014-07-09 5.43 5.47 5.42 5.46 640,366 - -
2014-07-08 5.43 5.45 5.43 5.44 247,354 - -
2014-07-07 5.45 5.45 5.42 5.43 106,151 - -
2014-07-04 0 0 0 5.45 0 - -
2014-07-03 5.41 5.46 5.41 5.45 277,414 - -
2014-07-02 5.41 5.43 5.4 5.41 486,493 - -
2014-07-01 5.43 5.43 5.4 5.42 199,044 - -
2014-06-30 5.44 5.44 5.4 5.42 148,590 - -
2014-06-27 5.39 5.44 5.38 5.44 431,451 - -
2014-06-26 5.38 5.4 5.38 5.38 88,445 - -
2014-06-25 5.35 5.39 5.35 5.38 173,317 - -
2014-06-24 5.42 5.43 5.31 5.35 530,318 - -
2014-06-23 5.43 5.44 5.38 5.41 315,719 - -
2014-06-20 5.43 5.48 5.39 5.42 1,129,522 - -
2014-06-19 5.44 5.45 5.38 5.43 410,267 - -
2014-06-18 5.44 5.45 5.43 5.44 434,451 - -
2014-06-17 5.42 5.44 5.4 5.44 500,764 - -
2014-06-16 5.42 5.44 5.39 5.43 631,767 - -
2014-06-13 5.42 5.44 5.39 5.43 223,588 - -
2014-06-12 5.41 5.46 5.41 5.43 335,577 - -
2014-06-11 5.39 5.43 5.38 5.42 563,067 - -
2014-06-10 5.38 5.4 5.37 5.4 210,210 - -
2014-06-09 5.36 5.4 5.35 5.39 259,805 - -
2014-06-06 5.32 5.39 5.32 5.35 150,658 - -
2014-06-05 5.3 5.35 5.28 5.35 124,385 - -
2014-06-04 5.3 5.35 5.27 5.31 130,807 - -
2014-06-03 5.26 5.36 5.26 5.31 224,496 - -
2014-06-02 5.24 5.27 5.24 5.26 110,608 - -
2014-05-30 5.26 5.27 5.23 5.27 249,766 - -
2014-05-29 5.19 5.27 5.19 5.26 134,639 - -
2014-05-28 5.25 5.27 5.22 5.23 103,855 - -
2014-05-27 5.17 5.26 5.16 5.25 164,737 - -
2014-05-26 0 0 0 5.25 0 - -
2014-05-23 5.26 5.26 5.23 5.25 184,209 - -
2014-05-22 5.25 5.27 5.22 5.23 88,771 - -
2014-05-21 5.27 5.3 5.21 5.23 210,635 - -
2014-05-20 5.23 5.29 5.22 5.27 287,867 - -
2014-05-19 5.21 5.27 5.21 5.23 72,725 - -
2014-05-16 5.18 5.2 5.14 5.2 115,534 - -
2014-05-15 5.25 5.26 5.13 5.18 234,373 - -
2014-05-14 5.26 5.3 5.23 5.26 168,327 - -
2014-05-13 5.26 5.33 5.26 5.27 237,959 - -
2014-05-12 5.3 5.34 5.27 5.29 258,401 - -
2014-05-09 5.25 5.3 5.25 5.28 203,859 - -
2014-05-08 5.29 5.3 5.22 5.28 287,553 - -
2014-05-07 5.25 5.3 5.21 5.29 421,890 - -
2014-05-06 5.23 5.27 5.21 5.22 342,841 - -
2014-05-05 5.2 5.24 5.17 5.23 409,917 - -
2014-05-02 5.25 5.27 5.1 5.18 1,314,329 - -
2014-05-01 4.51 4.51 4.41 4.43 215,576 - -
2014-04-30 4.5 4.53 4.46 4.53 239,124 - -
2014-04-29 4.57 4.61 4.5 4.5 126,818 - -
2014-04-28 4.58 4.6 4.5 4.54 205,885 - -
2014-04-25 4.54 4.62 4.52 4.59 171,265 - -
2014-04-24 4.58 4.61 4.54 4.54 154,544 - -
2014-04-23 4.62 4.67 4.56 4.57 193,864 - -
2014-04-22 4.67 4.67 4.61 4.65 112,854 - -
2014-04-21 4.74 4.81 4.64 4.67 186,225 - -
2014-04-18 0 0 0 4.8 0 - -
2014-04-17 4.68 4.81 4.68 4.8 409,214 - -
2014-04-16 4.75 4.79 4.67 4.69 220,960 - -
2014-04-15 4.78 4.8 4.73 4.74 310,255 - -
2014-04-14 4.74 4.82 4.7 4.75 461,719 - -
2014-04-11 4.32 4.8 4.32 4.68 944,444 - -
2014-04-10 4.47 4.48 4.32 4.37 231,209 - -
2014-04-09 4.39 4.5 4.39 4.49 357,893 - -
2014-04-08 4.33 4.42 4.33 4.39 168,082 - -
2014-04-07 4.45 4.45 4.27 4.31 504,498 - -
2014-04-04 4.49 4.52 4.42 4.43 131,866 - -
2014-04-03 4.52 4.53 4.45 4.48 446,381 - -
2014-04-02 4.54 4.56 4.48 4.53 242,312 - -
2014-04-01 4.55 4.59 4.52 4.55 331,995 - -
2014-03-31 4.47 4.6 4.43 4.58 408,388 - -
2014-03-28 4.48 4.52 4.43 4.47 220,550 - -
Get more Data

Equal Energy Stock History Chart

View EQU PE ratio, PS ratio stocks charts and compare with peers.
EQU Chart
Note: Compare Equal Energy stock price history with the index and industry peers.

Equal Energy Stock Price History: Past 5 years

Max Stock Price5.5Dec 05,2013
Min Stock Price3.57Jun 12,2013
Avg Stock Price4.88

Equal Energy Historical PE ratio: Past 5 years

Max PE Ratio25.19May 07,2014
Min PE Ratio3.54Jun 12,2013
Avg PE Ratio9.9

Equal Energy Historical PS ratio: Past 5 years

Max PS Ratio3.89Dec 05,2013
Min PS Ratio1.71Jun 12,2013
Avg PS Ratio2.87

EQU Industry Peers

Company Price Change (%)
Bonterra Energy (BNEFF)12.010.24 (1.96%)
Pengrowth Energy (PGHEF)0.640.01 (1.54%)
Mid-con Energy (MCEP)1.610.01 (0.62%)
Midstates-old (MPOYQ)0.140.03 (27.27%)
Panhandle Royalty (PHX)20.10.4 (2.03%)
Osage Exploration (OEDVQ)00 (0%)
Postrock Energy (PSTRQ)00 (0%)

Equal Energy share price history helps an investor analyze a company's history and do Equal Energy stock analysis . The price movement is easily depicted in the Equal Energy stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. EQU stock closed at $5.45 and traded with a volume of 694,527 on the last trading day. The company's P/S ratio was at a high of 3.89 on Dec 05, 2013 according to our Equal Energy stock history data.