$59.75 -1.14 (%) Eastgroup Properties Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201660.5360.7459.2359.75250,317
4/28/201660.9661.6560.7660.89135,628
4/27/201661.1761.7960.5961.42191,512
4/26/201660.8561.4960.5460.91133,516
4/25/201659.8460.7059.7360.70206,587
4/22/201660.1860.2959.4959.90249,611
4/21/201660.7361.0158.8559.19270,695
4/20/201661.1461.2860.6260.85190,079
4/19/201660.9561.3160.8061.28179,885
4/18/201660.8161.2460.2160.75151,644
4/15/201659.7261.1559.6760.83217,469
4/14/201659.1059.6658.7259.65224,250
4/13/201659.1659.3058.5059.26175,531
4/12/201659.0659.1558.2858.87246,508
4/11/201659.3659.3658.7459.07247,286
4/8/201659.1959.4158.7459.16207,919
4/7/201659.6059.7358.3058.84202,810
4/6/201659.9160.0859.6259.87128,807
4/5/201659.7660.1459.5159.99135,264
4/4/201660.4460.8060.0060.05155,845
4/1/201659.9960.7759.0660.39153,964
3/31/201659.5460.4659.1560.37219,692
3/30/201659.7659.9059.1859.54119,716
3/29/201658.4559.4958.0259.40243,492
3/28/201657.6858.3657.4458.35149,767
3/24/201656.7057.7056.2057.63138,574
3/23/201657.3457.6856.9456.96139,238
3/22/201657.1057.7056.9457.39206,463
3/21/201657.4057.7457.0157.25161,038
3/18/201658.9259.0357.7358.09338,170
3/17/201657.2458.7057.0958.42149,856
3/16/201656.1757.2356.0757.1189,180
3/15/201656.1556.8956.1456.4294,499
3/14/201656.9056.9056.4256.55105,964
3/11/201656.8956.9756.4556.92151,060
3/10/201656.7657.1855.7256.31115,624
3/9/201657.0257.4956.3956.58290,751
3/8/201657.4257.8356.6856.97210,703
3/7/201657.4058.1857.2257.57470,026
3/4/201656.6357.8956.3357.68229,951
3/3/201656.1756.8655.7256.79148,506
3/2/201655.5656.0655.0256.05129,818
3/1/201654.5055.6654.3855.64137,793
2/29/201654.5055.3354.1554.23208,171
2/26/201654.7255.1753.9154.50167,944
2/25/201653.9755.0453.5654.81118,158
2/24/201652.7753.7352.4253.70141,178
2/23/201652.9053.4952.9053.0187,586
2/22/201652.9153.7252.7952.97111,425
2/19/201652.4053.6051.8052.59118,802
2/18/201652.0252.7251.6752.48124,253
2/17/201651.9652.8651.6752.01146,612
2/16/201651.0952.1050.7551.80115,390
2/12/201650.5151.2350.0750.68160,099
2/11/201650.1350.3849.3150.15223,651
2/10/201650.4851.4250.4850.69113,568
2/9/201650.2950.8149.8850.11108,935
2/8/201651.0251.0249.9550.90175,263
2/5/201651.3452.1350.6451.24168,646
2/4/201651.8852.3551.1651.3892,085
2/3/201652.1752.5951.3452.12262,979
2/2/201652.8554.1951.0851.90388,175
2/1/201653.1853.8952.7153.04175,969
1/29/201652.5653.4652.3253.39340,411
1/28/201652.7453.3351.9952.14232,343
1/27/201653.0753.1652.1152.41175,039
1/26/201652.4853.3852.1153.34132,604
1/25/201652.7253.6952.0852.20131,409
1/22/201652.1853.1552.0853.00141,897
1/21/201651.6152.8051.1751.82217,178
1/20/201652.1453.0450.1651.35340,335
1/19/201652.9553.1852.0652.56236,731
1/15/201651.5852.8951.5852.48242,773
1/14/201652.9853.4952.0252.86191,009
1/13/201653.0153.7952.6852.94188,164
1/12/201653.4653.4652.3352.98236,718
1/11/201653.1954.1152.8253.15109,674
1/8/201653.7554.2352.8553.01228,260
1/7/201654.3854.8653.4953.59504,048
1/6/201655.5255.9754.9555.24145,514
1/5/201654.7356.3454.7356.02241,479
1/4/201655.0955.3154.3154.56181,518
12/31/201556.5856.6255.5955.61217,088
12/30/201556.8157.0556.5956.61151,091
12/29/201556.7557.4056.5956.89112,682
12/28/201556.1556.7556.0056.6498,267
12/24/201555.8556.6055.5756.2461,252
12/23/201555.8056.4455.6655.9369,793
12/22/201555.2856.0555.2755.7178,847
12/21/201555.5255.7254.7555.17125,013
12/18/201556.0856.0855.0755.11430,436
12/17/201556.9457.2055.8855.9883,275
12/16/201555.3856.8455.1056.63178,185
12/15/201555.0055.8454.8455.75289,276
12/14/201554.5054.8653.7854.80191,931
12/11/201554.5654.9854.1854.62226,061
12/10/201555.7756.3055.2055.38127,996
12/9/201556.2756.8055.6955.84121,193
12/8/201557.0857.3656.3956.48132,079
12/7/201557.8758.1457.1557.30131,048
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center