$60.78 +0.19 (%) Eastgroup Properties Inc - NYSE

Oct. 1, 2014 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGP historical data

Date Open High Low Close Volume
9/30/201461.2361.5560.4960.59150,023
9/29/201460.8861.2560.5161.23134,193
9/26/201460.4261.3460.1461.22102,209
9/25/201460.5560.5559.8660.46157,156
9/24/201460.3560.9660.0660.49145,338
9/23/201460.1961.0760.1560.41263,651
9/22/201460.7360.8860.1360.29144,726
9/19/201460.7361.4460.3660.73285,780
9/18/201461.8061.9760.7960.93137,122
9/17/201462.1562.5361.7061.76130,613
9/16/201461.9462.6561.5362.43158,797
9/15/201462.3862.5561.5461.80100,514
9/12/201464.3064.3061.8862.36123,419
9/11/201463.7264.6563.7264.4873,135
9/10/201464.8465.1864.0064.13102,343
9/9/201465.2165.2164.7165.0085,405
9/8/201465.4065.8265.1165.4599,932
9/5/201464.4965.6564.4965.56109,096
9/4/201465.0565.2564.3764.7283,801
9/3/201465.2265.4264.8365.0263,428
9/2/201464.9265.2264.7365.0678,198
8/29/201464.5265.1664.3564.8476,938
8/28/201464.6764.8364.4364.5573,046
8/27/201464.5464.8364.3264.7471,934
8/26/201464.4164.8864.4164.6089,483
8/25/201464.6264.8564.3364.4893,528
8/22/201465.3865.4164.3464.64135,278
8/21/201465.4765.7765.3165.42154,832
8/20/201464.9065.5164.4565.44264,521
8/19/201464.2665.1363.9765.05179,490
8/18/201463.3464.2363.0664.22142,814
8/15/201463.8463.9062.5962.93158,105
8/14/201463.7763.7763.3463.4164,693
8/13/201462.9363.7862.9363.7797,081
8/12/201462.9763.4962.6362.7968,788
8/11/201462.8763.4962.6663.09107,286
8/8/201461.9362.9161.7662.8999,869
8/7/201462.1962.3261.5861.9997,895
8/6/201461.8562.2961.7162.04111,832
8/5/201462.3462.7461.9162.0482,017
8/4/201462.2562.7861.6562.67108,666
8/1/201462.2362.8561.9962.18236,257
7/31/201462.4263.2162.2862.36201,449
7/30/201463.4063.5062.4462.97100,515
7/29/201463.9563.9563.1563.2084,192
7/28/201463.3163.9363.1363.75139,833
7/25/201463.6764.2563.2363.30179,425
7/24/201464.9465.0964.0764.10199,593
7/23/201464.8865.0564.6364.96136,309
7/22/201464.4665.0664.4664.91105,089
7/21/201464.3564.4863.7564.40118,751
7/18/201462.0564.7562.0564.33292,598
7/17/201464.3564.6364.1364.33234,020
7/16/201464.8565.1064.4564.89152,295
7/15/201464.8865.1064.3464.76138,904
7/14/201464.9465.0264.2464.95132,808
7/11/201464.6865.0164.3064.68118,661
7/10/201463.8264.7963.6364.69184,696
7/9/201464.7364.7364.0764.32138,138
7/8/201464.1764.6764.0764.65101,696
7/7/201464.5164.9464.1464.20116,558
7/3/201464.7164.7164.1964.5659,183
7/2/201464.6864.7964.1864.7693,987
7/1/201464.4465.0563.9064.70145,616
6/30/201464.5064.5063.6464.23143,820
6/27/201463.5864.5363.5864.41200,293
6/26/201464.0264.1663.6064.02202,725
6/25/201463.4463.8663.3063.72129,615
6/24/201463.7864.0063.5263.63187,069
6/23/201463.7364.1463.7163.75161,139
6/20/201463.9564.0363.7363.92241,443
6/19/201463.7664.0163.4963.89110,413
6/18/201463.6264.1763.3063.75176,382
6/17/201463.6164.1863.6163.96193,310
6/16/201463.9364.1063.6163.78140,116
6/13/201464.2364.3963.2463.9385,924
6/12/201464.5264.5263.8663.96152,065
6/11/201464.4364.8664.1464.64142,543
6/10/201465.0365.5464.4264.68121,024
6/9/201465.7766.2465.1765.2182,628
6/6/201466.0066.2165.4765.86107,137
6/5/201463.7765.8863.6265.85190,302
6/4/201463.2563.8663.1363.62158,922
6/3/201463.6063.8363.4463.56147,439
6/2/201463.6164.0363.3463.78142,636
5/30/201463.4963.8463.1963.66140,035
5/29/201463.1663.3662.8063.32103,678
5/28/201463.2263.3362.4563.07144,119
5/27/201462.7863.5162.6463.48128,723
5/23/201461.7062.5661.7062.44103,152
5/22/201461.6961.9761.0661.67160,259
5/21/201462.3662.3661.3161.62162,796
5/20/201462.1462.6361.7062.24206,787
5/19/201462.3662.6161.9362.46107,556
5/16/201461.4562.5861.3362.56186,191
5/15/201461.7562.1061.1461.52211,675
5/14/201462.3362.8561.9462.07172,203
5/13/201463.4664.0962.4362.50164,180
5/12/201463.3463.8163.1163.53183,478
5/9/201462.4163.2362.4163.15122,031
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center