EASTGROUP PROPERTIES $66.05

up +0.36


17/5/2013 04:17 PM  |  NYSE : EGP  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

EGP historical data

Date Open High Low Close Volume
5/17/2013 66.16 66.54 65.74 66.05 2307
5/16/2013 66.05 66.45 65.60 65.69 1643
5/15/2013 65.09 66.00 64.69 65.99 978
5/14/2013 64.76 65.52 64.60 65.26 1025
5/13/2013 65.00 65.09 64.46 64.88 1137
5/10/2013 64.72 64.91 64.47 64.79 531
5/9/2013 64.71 64.84 64.10 64.46 1177
5/8/2013 64.16 64.72 64.00 64.72 1511
5/7/2013 63.73 64.18 63.58 64.18 917
5/6/2013 63.10 63.83 62.99 63.77 866
5/3/2013 63.53 63.91 63.22 63.23 1898
5/2/2013 62.46 63.61 62.46 63.12 1842
5/1/2013 63.09 63.20 62.34 62.65 2477
4/30/2013 62.60 63.09 62.52 63.07 1694
4/29/2013 62.05 62.66 61.88 62.46 1319
4/26/2013 61.69 62.22 61.61 61.83 2305
4/25/2013 61.79 61.93 61.05 61.64 1774
4/24/2013 61.46 61.83 61.32 61.64 1304
4/23/2013 61.50 61.67 60.95 61.56 1717
4/22/2013 61.12 61.33 60.20 61.16 2627
4/19/2013 64.28 64.28 58.60 60.83 1722
4/18/2013 60.81 60.82 60.10 60.43 1289
4/17/2013 60.80 60.97 59.76 60.53 1435
4/16/2013 61.17 61.43 60.71 61.16 2905
4/15/2013 61.00 61.26 59.91 60.04 1903
4/12/2013 60.81 61.26 60.81 61.20 2014
4/11/2013 60.25 61.38 60.25 61.03 3456
4/10/2013 59.73 60.57 59.45 60.35 3262
4/9/2013 59.59 59.97 59.32 59.72 1764
4/8/2013 58.95 59.69 58.59 59.66 1429
4/5/2013 58.24 59.04 58.17 58.93 1094
4/4/2013 58.35 59.07 58.35 59.00 1318
4/3/2013 58.57 58.73 57.95 58.39 1679
4/2/2013 58.12 58.73 58.12 58.55 1346
4/1/2013 58.16 58.21 57.43 57.89 1639
3/28/2013 58.13 58.28 57.78 58.20 2223
3/27/2013 58.23 58.31 57.75 57.98 1551
3/26/2013 58.19 58.66 58.15 58.64 1150
3/25/2013 57.90 58.28 57.71 57.85 1026
3/22/2013 57.58 57.78 57.26 57.70 895
3/21/2013 57.70 58.03 57.38 57.41 1040
3/20/2013 57.83 57.92 57.40 57.82 1786
3/19/2013 57.44 57.63 57.09 57.51 2275
3/18/2013 57.07 57.51 56.95 57.44 1990
3/15/2013 58.09 58.22 57.65 57.90 2338
3/14/2013 57.49 58.02 57.48 57.94 1228
3/13/2013 57.35 57.73 57.20 57.54 824
3/12/2013 57.50 57.52 57.12 57.46 1327
3/11/2013 56.98 57.49 56.98 57.49 1349
3/8/2013 57.19 57.24 56.66 57.23 1999
3/7/2013 57.12 57.16 56.65 56.89 1108
3/6/2013 57.35 57.59 56.84 57.00 1187
3/5/2013 57.25 57.30 56.86 57.17 2302
3/4/2013 56.84 57.24 56.43 57.00 2339
3/1/2013 56.54 57.19 56.30 57.04 2189
2/28/2013 57.03 57.24 56.77 56.81 4027
2/27/2013 57.04 57.39 56.87 56.95 2629
2/26/2013 56.84 57.37 56.69 56.96 1710
2/25/2013 57.91 57.91 56.45 56.50 1017
2/22/2013 57.33 57.69 57.19 57.59 1080
2/21/2013 57.35 57.51 56.73 56.98 1606
2/20/2013 57.67 58.15 57.19 57.23 1803
2/19/2013 56.85 57.69 56.81 57.69 1677
2/15/2013 57.03 57.06 56.19 56.65 3027
2/14/2013 57.18 57.26 56.67 56.77 1201
2/13/2013 57.50 58.02 56.99 57.23 1801
2/12/2013 57.07 57.82 57.07 57.55 791
2/11/2013 57.16 57.26 56.82 57.05 528
2/8/2013 57.11 57.24 56.62 57.20 747
2/7/2013 56.98 57.11 56.75 56.91 1045
2/6/2013 56.65 56.95 56.65 56.88 1080
2/5/2013 57.36 57.39 56.92 56.95 1437
2/4/2013 56.56 57.03 56.35 57.00 1918
2/1/2013 56.12 56.74 56.04 56.58 1602
1/31/2013 55.99 56.17 55.66 56.04 1393
1/30/2013 56.59 56.86 55.95 56.16 1178
1/29/2013 56.44 56.91 56.31 56.69 1401
1/28/2013 56.11 56.58 55.86 56.49 1110
1/25/2013 55.60 56.25 55.47 56.13 1600
1/24/2013 55.58 55.67 55.34 55.59 1905
1/23/2013 55.50 55.59 55.25 55.42 1121
1/22/2013 55.16 55.47 55.16 55.41 1404
1/18/2013 54.78 55.10 54.66 55.09 2062
1/17/2013 54.56 54.91 54.46 54.74 2281
1/16/2013 54.15 54.56 53.85 54.48 4278
1/15/2013 53.58 54.66 53.55 54.59 2338
1/14/2013 54.18 54.23 53.57 53.69 4048
1/11/2013 54.49 54.49 53.85 54.15 2964
1/10/2013 53.97 54.42 53.68 54.27 2568
1/9/2013 54.37 54.62 54.26 54.43 2429
1/8/2013 54.82 54.91 54.18 54.25 2231
1/7/2013 54.93 55.27 54.75 54.76 973
1/4/2013 55.14 55.14 54.50 55.01 1757
1/3/2013 54.82 55.37 54.19 54.81 2865
1/2/2013 54.71 54.72 54.04 54.51 2012
12/31/2012 53.47 54.16 53.16 53.81 2113
12/28/2012 53.62 54.15 53.28 53.37 922
12/27/2012 53.90 54.13 53.39 53.96 1436
12/26/2012 54.11 54.25 53.63 53.84 1599
12/24/2012 53.66 53.95 53.20 53.90 494
Marketplace
Trading Center