$63.68 +0.10 (%) Eastgroup Properties Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 10:27 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGP historical data

Date Open High Low Close Volume
5/26/201663.1963.7262.9263.5888,257
5/25/201663.0963.3962.6063.18173,152
5/24/201662.7563.3662.7563.26147,849
5/23/201662.6662.7762.2862.3461,032
5/20/201662.0862.8561.7162.47150,081
5/19/201661.9862.1961.4461.8697,099
5/18/201662.2663.4561.9062.54107,675
5/17/201663.7663.8562.1962.77177,470
5/16/201663.3564.2063.2063.9489,553
5/13/201663.1863.5262.4063.39119,578
5/12/201662.7464.1261.6463.40138,317
5/11/201663.6063.6062.0962.74129,554
5/10/201663.7663.7663.0363.62110,109
5/9/201662.7563.6262.7063.4599,553
5/6/201661.9562.8661.6662.83158,140
5/5/201661.8762.3261.5061.9199,959
5/4/201660.0062.2860.0062.06206,961
5/3/201660.3860.5359.7860.25386,579
5/2/201659.9360.8959.9360.59247,057
4/29/201660.5360.7459.2359.75250,317
4/28/201660.9661.6560.7660.89135,628
4/27/201661.1761.7960.5961.42191,512
4/26/201660.8561.4960.5460.91133,516
4/25/201659.8460.7059.7360.70206,587
4/22/201660.1860.2959.4959.90249,611
4/21/201660.7361.0158.8559.19270,695
4/20/201661.1461.2860.6260.85190,079
4/19/201660.9561.3160.8061.28179,885
4/18/201660.8161.2460.2160.75151,644
4/15/201659.7261.1559.6760.83217,469
4/14/201659.1059.6658.7259.65224,250
4/13/201659.1659.3058.5059.26175,531
4/12/201659.0659.1558.2858.87246,508
4/11/201659.3659.3658.7459.07247,286
4/8/201659.1959.4158.7459.16207,919
4/7/201659.6059.7358.3058.84202,810
4/6/201659.9160.0859.6259.87128,807
4/5/201659.7660.1459.5159.99135,264
4/4/201660.4460.8060.0060.05155,845
4/1/201659.9960.7759.0660.39153,964
3/31/201659.5460.4659.1560.37219,692
3/30/201659.7659.9059.1859.54119,716
3/29/201658.4559.4958.0259.40243,492
3/28/201657.6858.3657.4458.35149,767
3/24/201656.7057.7056.2057.63138,574
3/23/201657.3457.6856.9456.96139,238
3/22/201657.1057.7056.9457.39206,463
3/21/201657.4057.7457.0157.25161,038
3/18/201658.9259.0357.7358.09338,170
3/17/201657.2458.7057.0958.42149,856
3/16/201656.1757.2356.0757.1189,180
3/15/201656.1556.8956.1456.4294,499
3/14/201656.9056.9056.4256.55105,964
3/11/201656.8956.9756.4556.92151,060
3/10/201656.7657.1855.7256.31115,624
3/9/201657.0257.4956.3956.58290,751
3/8/201657.4257.8356.6856.97210,703
3/7/201657.4058.1857.2257.57470,026
3/4/201656.6357.8956.3357.68229,951
3/3/201656.1756.8655.7256.79148,506
3/2/201655.5656.0655.0256.05129,818
3/1/201654.5055.6654.3855.64137,793
2/29/201654.5055.3354.1554.23208,171
2/26/201654.7255.1753.9154.50167,944
2/25/201653.9755.0453.5654.81118,158
2/24/201652.7753.7352.4253.70141,178
2/23/201652.9053.4952.9053.0187,586
2/22/201652.9153.7252.7952.97111,425
2/19/201652.4053.6051.8052.59118,802
2/18/201652.0252.7251.6752.48124,253
2/17/201651.9652.8651.6752.01146,612
2/16/201651.0952.1050.7551.80115,390
2/12/201650.5151.2350.0750.68160,099
2/11/201650.1350.3849.3150.15223,651
2/10/201650.4851.4250.4850.69113,568
2/9/201650.2950.8149.8850.11108,935
2/8/201651.0251.0249.9550.90175,263
2/5/201651.3452.1350.6451.24168,646
2/4/201651.8852.3551.1651.3892,085
2/3/201652.1752.5951.3452.12262,979
2/2/201652.8554.1951.0851.90388,175
2/1/201653.1853.8952.7153.04175,969
1/29/201652.5653.4652.3253.39340,411
1/28/201652.7453.3351.9952.14232,343
1/27/201653.0753.1652.1152.41175,039
1/26/201652.4853.3852.1153.34132,604
1/25/201652.7253.6952.0852.20131,409
1/22/201652.1853.1552.0853.00141,897
1/21/201651.6152.8051.1751.82217,178
1/20/201652.1453.0450.1651.35340,335
1/19/201652.9553.1852.0652.56236,731
1/15/201651.5852.8951.5852.48242,773
1/14/201652.9853.4952.0252.86191,009
1/13/201653.0153.7952.6852.94188,164
1/12/201653.4653.4652.3352.98236,718
1/11/201653.1954.1152.8253.15109,674
1/8/201653.7554.2352.8553.01228,260
1/7/201654.3854.8653.4953.59504,048
1/6/201655.5255.9754.9555.24145,514
1/5/201654.7356.3454.7356.02241,479
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center