$72.62 +0.28 (%) Eastgroup Properties Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 12:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGP historical data

Date Open High Low Close Volume
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
5/5/201661.8762.3261.5061.9199,959
5/4/201660.0062.2860.0062.06206,961
5/3/201660.3860.5359.7860.25386,579
5/2/201659.9360.8959.9360.59247,057
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center