$60.20 +0.66 (%) Eastgroup Properties Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGP historical data

Date Open High Low Close Volume
7/31/201559.9560.8559.6160.20154,892
7/30/201559.7459.9459.2459.54144,258
7/29/201559.3760.2958.6459.93173,685
7/28/201559.0259.5358.4459.45245,311
7/27/201559.5760.0758.6158.86261,987
7/24/201559.2059.8559.0159.55190,572
7/23/201560.0060.2358.8759.40224,969
7/22/201560.0060.7759.8660.05171,099
7/21/201559.5960.3159.4359.96223,786
7/20/201558.6459.6958.5159.48300,492
7/17/201558.7959.2458.3558.53271,670
7/16/201558.4059.0758.2858.96234,466
7/15/201557.9758.6857.9458.30183,572
7/14/201557.9158.2757.4458.18112,959
7/13/201557.4258.5157.4157.80122,616
7/10/201557.1057.8656.7957.34237,344
7/9/201557.6557.6656.5057.02183,885
7/8/201557.8157.9556.8457.37201,189
7/7/201557.7558.6057.5558.00317,423
7/6/201556.7557.7956.7557.55258,375
7/2/201557.5557.8456.9057.05266,067
7/1/201556.3656.9455.8856.85220,477
6/30/201557.2357.5356.1256.23287,003
6/29/201557.4058.1456.8656.97330,925
6/26/201557.6057.8756.8057.63600,658
6/25/201557.8658.0657.6057.66211,650
6/24/201558.1658.3557.6657.94196,397
6/23/201557.8958.5457.6158.09138,892
6/22/201558.1558.4257.6958.17220,979
6/19/201558.5058.5057.2558.13287,364
6/18/201557.4358.6457.4358.40183,627
6/17/201557.1157.6456.5957.35223,266
6/16/201556.8357.7256.7057.49183,590
6/15/201556.7657.1256.0856.83256,187
6/12/201556.5657.1356.2956.99249,755
6/11/201556.6856.7455.9256.58113,364
6/10/201555.8056.7755.6956.32128,509
6/9/201555.6156.3055.1455.75217,727
6/8/201555.5056.0755.1555.77129,253
6/5/201555.5056.0455.0055.67234,824
6/4/201556.0456.3055.7355.99118,051
6/3/201556.2256.2755.8756.08141,105
6/2/201556.6056.6055.9556.3599,653
6/1/201555.7456.9355.5656.85127,878
5/29/201556.0056.3455.5255.63277,348
5/28/201555.6356.1455.2756.03169,208
5/27/201555.6555.9655.4355.84141,684
5/26/201556.4356.5655.5655.72115,572
5/22/201556.7057.3456.4956.7177,635
5/21/201557.6757.9456.5756.89102,383
5/20/201557.8258.1757.2557.74156,141
5/19/201557.3758.0457.1157.86127,649
5/18/201557.5757.7957.1557.7072,713
5/15/201557.4358.1957.2257.89101,063
5/14/201556.4757.4456.1357.27104,392
5/13/201557.1957.6956.2056.33110,862
5/12/201556.8157.3155.8756.93116,487
5/11/201557.8158.2357.0257.13103,054
5/8/201558.3259.0858.0858.10123,097
5/7/201556.8457.8756.7357.64147,760
5/6/201556.8656.8756.0556.81181,200
5/5/201557.1857.4155.9956.54173,688
5/4/201557.2157.9957.1557.31115,399
5/1/201557.1057.7856.7456.97174,365
4/30/201557.8957.9756.7657.20180,265
4/29/201559.0459.1158.0358.27122,398
4/28/201559.2059.5858.7259.53128,182
4/27/201559.9760.5159.0559.24179,652
4/24/201559.6160.3459.4559.9195,577
4/23/201559.4560.0259.2359.52127,479
4/22/201560.1960.1959.3659.47152,268
4/21/201560.5960.9960.0260.15174,192
4/20/201560.1860.9259.9060.50280,311
4/17/201560.3560.8959.6360.04169,696
4/16/201560.6361.0960.3560.6397,079
4/15/201561.2261.5260.1660.89209,979
4/14/201560.4961.2860.2361.17343,108
4/13/201560.0360.7259.7360.40146,459
4/10/201560.4861.2359.8660.13160,586
4/9/201561.0161.1559.5759.97148,128
4/8/201561.3661.4760.8761.10119,630
4/7/201561.7261.7360.8061.13273,416
4/6/201560.9962.1160.9961.85134,430
4/2/201560.4161.4660.1361.05227,537
4/1/201560.4060.8759.0360.23260,087
3/31/201560.4360.8259.9360.14208,643
3/30/201559.6860.7359.3860.66125,046
3/27/201559.3459.8259.0159.32113,440
3/26/201559.5660.0759.1059.19164,350
3/25/201561.1261.1659.5559.70119,841
3/24/201561.1261.4360.7660.90149,243
3/23/201560.9161.6360.6361.41157,216
3/20/201559.3761.2259.3561.13571,799
3/19/201558.6159.6558.5259.36267,920
3/18/201558.5159.0858.0158.95438,656
3/17/201559.1159.1158.4758.95390,842
3/16/201558.9859.6258.7359.11258,963
3/13/201558.6759.3558.0458.91232,818
3/12/201558.5159.4457.9858.66386,854
3/11/201558.6859.0058.0958.28298,850
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!