$73.32 -0.58 (%) Eastgroup Properties Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
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
7/14/201671.5672.0971.3371.54110,805
7/13/201671.8472.0771.1571.72240,948
7/12/201671.7171.8071.0571.54145,089
7/11/201671.1971.8470.5571.75137,107
7/8/201669.9571.2569.9271.16151,204
7/7/201670.1470.1469.0069.44133,105
7/6/201669.7170.1569.6170.0592,703
7/5/201669.7770.0969.2269.90201,423
7/1/201669.3069.8869.0269.60187,338
6/30/201669.2369.2368.4468.92407,303
6/29/201668.5369.3568.3368.99155,629
6/28/201667.6168.2667.1767.96442,390
6/27/201667.3367.3865.8967.00230,760
6/24/201667.1568.4666.5367.52990,036
6/23/201668.5168.8368.2768.72179,270
6/22/201667.8568.2567.5268.11168,062
6/21/201668.0568.5267.6567.83237,061
6/20/201668.0968.4667.8867.95239,361
6/17/201668.3568.3567.0567.68380,301
6/16/201667.0167.9166.7967.83184,490
6/15/201666.5567.3866.2867.10143,114
6/14/201667.1267.2866.6667.05207,620
6/13/201667.8568.9267.1167.42166,534
6/10/201667.7268.2667.7268.0088,754
6/9/201667.3168.3567.0768.17127,753
6/8/201665.6567.4265.6567.41215,000
6/7/201665.3666.0665.1765.75117,155
6/6/201666.1766.2964.6665.25228,010
6/3/201665.0065.8164.8065.81262,706
6/2/201664.4664.8063.8764.72122,667
6/1/201663.8864.7963.5264.79157,989
5/31/201664.2464.2463.5564.03152,817
5/27/201663.6664.1963.4864.1985,300
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center