Eastgroup Properties Inc $63.20

down -0.55


29/7/2014 04:05 PM  |  NYSE : EGP  
Industries : Real Estate / Reit - Industrial
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGP historical data

Date Open High Low Close Volume
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
5/8/201462.6263.1462.3962.69143,183
5/7/201462.0162.6861.9962.55237,604
5/6/201462.6263.1761.7861.91367,323
5/5/201462.8463.4162.6263.38120,163
5/2/201463.4663.9262.7063.20199,556
5/1/201463.1963.6662.4363.47252,592
4/30/201463.0463.2862.4863.25121,280
4/29/201463.8564.0362.9663.17144,205
4/28/201463.9464.3563.1963.56175,782
4/25/201464.0864.1963.6563.73229,362
4/24/201464.9765.0364.1864.42226,346
4/23/201464.6765.0063.8964.76410,923
4/22/201464.5764.8564.0764.84116,287
4/21/201464.1464.7264.1164.64112,819
4/17/201463.6764.2763.4164.05163,133
4/16/201463.9164.2163.0064.01188,575
4/15/201462.7364.1862.3663.75167,547
4/14/201462.9763.4062.1062.69131,777
4/11/201462.8863.4462.5162.54274,502
4/10/201463.5263.8563.1963.29351,954
4/9/201463.2063.5662.5463.44174,098
4/8/201462.3863.3262.1863.19171,670
4/7/201462.1663.0562.0962.40124,064
4/4/201462.9263.1462.0062.2591,188
4/3/201463.1063.1062.1562.5893,193
4/2/201462.9963.0262.3462.7374,794
4/1/201462.9263.1262.4063.02121,559
3/31/201462.1063.1361.6462.91160,469
3/28/201461.6262.6761.6261.9271,329
3/27/201461.3161.8261.1561.62155,941
3/26/201463.0763.0761.4461.51130,580
3/25/201462.5363.3662.3262.68163,323
3/24/201462.7463.1262.2662.42184,307
3/21/201462.7063.5462.5062.74214,547
3/20/201462.5362.9161.8962.33191,618
3/19/201463.0563.6662.2962.58306,697
3/18/201462.4863.5862.3063.58293,258
3/17/201462.0762.8061.9862.50107,884
3/14/201461.5662.0961.4761.8670,270
3/13/201462.2562.6261.5761.7483,575
3/12/201461.6062.4361.6062.2281,856
3/11/201461.9362.5061.5461.93134,849
3/10/201461.3761.9161.1361.75149,194
3/7/201462.0062.0760.6761.54149,644
Trading Center