$70.14 0.00 (%) Eastgroup Properties Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

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
12/5/201669.4670.2868.8970.14269,610
12/2/201668.5169.7368.5169.47371,570
12/1/201667.8368.5667.2468.27238,180
11/30/201668.5468.6567.7068.31175,939
11/29/201668.0569.4768.0569.00173,083
11/28/201667.8968.9367.7268.02216,115
11/25/201667.4568.0267.4568.0087,265
11/23/201666.6867.4966.0267.4598,501
11/22/201666.1767.5165.9067.40126,118
11/21/201666.3667.1165.6265.80185,791
11/18/201665.9566.6465.8866.40239,122
11/17/201665.9167.0165.6665.86193,202
11/16/201665.4765.9664.5465.91324,325
11/15/201665.7866.5265.0465.47219,600
11/14/201664.7765.6563.9965.53392,279
11/11/201664.3366.0364.2864.99379,217
11/10/201666.1766.1764.2564.41290,598
11/9/201665.5666.8964.6265.96257,047
11/8/201666.6567.3366.5266.81128,848
11/7/201666.1566.8466.0466.55203,778
11/4/201665.0165.7864.8965.17157,320
11/3/201664.5965.4064.2564.87140,368
11/2/201666.2066.2764.8364.84171,333
11/1/201667.6667.8865.7366.09155,342
10/31/201666.9467.9766.5967.91252,493
10/28/201666.8167.4366.1566.65167,628
10/27/201667.7268.0066.4166.64159,258
10/26/201669.0969.4767.6468.08209,571
10/25/201669.8270.1469.3669.49192,005
10/24/201669.9670.9069.8770.12173,105
10/21/201670.0570.1469.4469.66332,018
10/20/201671.7571.8469.3069.73397,404
10/19/201669.9970.0569.4569.64241,677
10/18/201669.9170.0969.4669.75223,047
10/17/201669.2669.9069.1069.39130,638
10/14/201669.1169.6268.4669.07190,695
10/13/201668.7569.3768.6169.17242,308
10/12/201668.7369.0768.2768.79265,079
10/11/201669.0469.2468.5068.74153,974
10/10/201668.3069.3468.3069.14123,193
10/7/201668.4469.2967.7268.33172,053
10/6/201668.8168.9667.6768.20271,044
10/5/201671.5772.2968.7569.00398,446
10/4/201672.0972.3771.1071.52156,639
10/3/201673.2174.1771.9772.14132,870
9/30/201674.5575.0573.5073.56178,650
9/29/201674.6774.7673.5174.16184,836
9/28/201673.8175.1372.8875.08228,187
9/27/201674.2474.2473.1573.32137,768
9/26/201673.2074.3572.9873.90188,203
9/23/201673.3973.8272.7873.59127,317
9/22/201673.2273.8372.7673.61199,254
9/21/201671.2172.6770.2772.56199,042
9/20/201671.4171.6070.9870.98131,326
9/19/201670.1270.8970.0270.8485,742
9/16/201668.9770.0468.9569.99252,774
9/15/201668.8169.3768.4069.30191,131
9/14/201669.5170.1469.0569.33160,727
9/13/201670.8370.8369.0069.45278,837
9/12/201670.4871.7269.9071.20210,970
9/9/201673.1773.5670.5870.62193,323
9/8/201674.7274.8273.8474.04179,214
9/7/201674.7376.0074.3575.17291,062
9/6/201674.4575.3873.2774.86213,264
9/2/201673.9075.7073.8874.68147,345
9/1/201673.4073.8973.0373.65152,737
8/31/201673.2273.8272.9973.38234,146
8/30/201673.5073.5072.8173.4075,197
8/29/201672.8273.4272.6173.3878,801
8/26/201672.8673.3471.8072.66138,595
8/25/201672.3073.0472.0772.8784,816
8/24/201672.9872.9872.0572.3487,445
8/23/201673.0273.4372.7472.8671,196
8/22/201672.5673.1372.0372.5797,329
8/19/201672.3972.4470.6472.38121,492
8/18/201672.2072.6771.8672.24108,600
8/17/201672.2772.2771.5072.09152,036
8/16/201672.7873.3272.0372.29140,131
8/15/201673.5273.8573.0273.1494,955
8/12/201673.0073.9072.9473.40113,471
8/11/201673.3573.3572.3372.77134,299
8/10/201673.0073.5172.8173.34147,530
8/9/201672.5073.0772.2073.0079,566
8/8/201672.5973.0872.3372.4275,642
8/5/201672.9973.0172.4772.69179,511
8/4/201673.0573.2572.2572.80110,954
8/3/201672.8672.9572.0172.75180,681
8/2/201674.1874.1872.8872.98128,816
8/1/201673.5774.5673.3974.21261,964
7/29/201672.8574.5372.8573.62226,269
7/28/201671.6573.3171.6272.98144,628
7/27/201671.6071.7470.9171.67130,649
7/26/201671.8572.2171.1371.79160,464
7/25/201671.5472.3771.1571.70153,059
7/22/201670.6171.6370.2371.35233,794
7/21/201671.9271.9270.7371.13532,163
7/20/201671.7972.1271.2272.12210,698
7/19/201671.4971.9171.3371.66281,276
7/18/201671.7071.9371.4671.6877,547
7/15/201672.1272.3471.0171.77110,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center