$67.09 +0.67 (%) Eastgroup Properties Inc - NYSE

Jan. 26, 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
1/26/201566.4967.2565.7167.09153,349
1/23/201567.0067.1566.1066.42128,624
1/22/201565.9566.9965.7066.99160,466
1/21/201565.8366.0765.2265.46148,105
1/20/201566.6167.1265.1165.43114,348
1/16/201565.7366.7665.3766.64131,583
1/15/201566.8266.9165.5065.82191,022
1/14/201565.5766.7565.4966.62221,643
1/13/201565.6566.0565.0165.99185,255
1/12/201565.2065.8165.1565.51192,527
1/9/201565.5966.1064.9765.09131,611
1/8/201566.6866.7965.6765.70153,929
1/7/201566.1066.6165.4966.45214,688
1/6/201564.7966.1464.6165.70443,296
1/5/201563.8464.7063.6064.39222,772
1/2/201563.5764.2963.1064.18152,128
12/31/201464.6165.1063.2863.32162,239
12/30/201464.4264.9564.1164.36169,450
12/29/201464.3165.0463.8664.51127,825
12/26/201464.3464.5564.0464.2362,378
12/24/201464.1364.6463.7864.0389,250
12/23/201464.0064.4563.6764.00138,086
12/22/201462.8963.7762.8963.72167,385
12/19/201463.1963.8862.8362.97542,945
12/18/201463.8364.2963.3663.73174,990
12/17/201462.2563.4962.0563.47307,368
12/16/201461.8362.8061.4762.40251,458
12/15/201463.2163.5061.6361.79271,264
12/12/201463.8664.1063.1263.18163,448
12/11/201465.2865.2864.2964.48199,098
12/10/201465.4665.6364.8564.9494,279
12/9/201464.5765.7364.2865.66143,037
12/8/201464.6865.7664.4164.93224,953
12/5/201463.9464.6663.7764.45220,753
12/4/201464.5765.0264.1164.55321,343
12/3/201465.4865.5964.1964.75381,642
12/2/201465.5966.6265.5466.23145,997
12/1/201467.1067.1065.7365.75175,086
11/28/201467.5268.5467.1367.22104,862
11/26/201467.0767.7866.9067.54116,935
11/25/201467.2167.2166.7166.9199,801
11/24/201466.5767.0866.3967.0388,446
11/21/201466.9866.9866.3166.59117,032
11/20/201465.9166.3865.5666.31102,797
11/19/201466.4566.7765.4265.94141,165
11/18/201466.6666.8866.1966.62138,731
11/17/201466.7267.1366.3666.53153,048
11/14/201467.3267.6766.5366.74140,975
11/13/201467.7068.0267.1067.40187,698
11/12/201467.9868.5467.5067.52224,749
11/11/201468.9668.9668.1368.40133,962
11/10/201468.5269.0768.2768.96153,491
11/7/201469.0469.1968.2568.54143,737
11/6/201469.6969.8868.7668.87165,411
11/5/201469.8569.9068.7369.49172,386
11/4/201469.2069.5668.1469.46283,407
11/3/201469.0269.7768.9969.50206,179
10/31/201468.7269.1868.1468.86256,145
10/30/201467.0268.0067.0267.94110,511
10/29/201467.3967.9666.6767.31193,639
10/28/201466.8767.6266.7567.39200,883
10/27/201466.4366.8566.1766.85199,939
10/24/201466.8866.9765.6866.41165,833
10/23/201465.8866.8365.7266.71274,616
10/22/201465.5065.9465.4065.56153,290
10/21/201465.5465.8165.2965.57221,201
10/20/201464.0265.6063.9965.60169,942
10/17/201465.0765.0763.8664.06210,824
10/16/201463.6564.7262.7064.10217,856
10/15/201462.7564.1662.2363.73244,771
10/14/201462.8464.1862.3663.23175,095
10/13/201461.7963.1661.7162.36186,398
10/10/201461.8662.9861.6061.66156,469
10/9/201462.5763.0562.0462.13137,760
10/8/201460.4462.5960.3662.56173,227
10/7/201460.7060.9360.3460.52124,509
10/6/201460.9161.4060.6560.8971,534
10/3/201461.0961.7160.3660.9486,029
10/2/201460.6861.2560.0560.5999,402
10/1/201460.8261.2160.4160.84242,242
9/30/201461.2361.5560.4960.59150,740
9/29/201460.8861.2560.5161.23136,360
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center