$51.24 -0.14 (%) Eastgroup Properties Inc - NYSE

Feb. 5, 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
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
12/4/201557.0858.5557.0857.94116,275
12/3/201557.6057.8856.8556.95148,050
12/2/201559.3359.3357.4857.61135,098
12/1/201558.4259.5158.4259.46139,929
11/30/201558.9058.9558.0158.21201,539
11/27/201558.4359.1158.1758.7660,810
11/25/201557.8658.7057.8458.57107,790
11/24/201557.9458.1557.2657.99112,353
11/23/201557.1058.5657.1058.13191,791
11/20/201556.8757.3856.5457.26117,825
11/19/201556.0256.8055.8156.51129,927
11/18/201555.1656.0054.6455.92182,513
11/17/201554.7055.5054.2755.09142,728
11/16/201553.9054.8953.6754.80176,247
11/13/201554.2754.7153.7753.94100,210
11/12/201554.5854.8654.0854.3191,963
11/11/201554.5755.1454.2154.7062,924
11/10/201553.9354.7453.9354.39108,374
11/9/201554.9155.2253.1553.94295,023
11/6/201556.4556.4554.9055.18285,112
11/5/201556.7657.0056.2156.95102,933
11/4/201557.4957.6056.5456.71107,344
11/3/201557.2357.6456.5657.40231,073
11/2/201556.3057.5455.7557.50155,982
10/30/201556.3956.4755.8656.16166,814
10/29/201556.8056.9056.1456.4393,861
10/28/201556.2356.9755.5756.80407,532
10/27/201556.4456.7755.8156.26130,506
10/26/201556.3856.6255.8556.54151,600
10/23/201556.7056.8056.0156.40134,155
10/22/201556.4657.2156.2056.60233,491
10/21/201557.1657.1756.2156.28176,653
10/20/201556.9457.5056.5057.07165,884
10/19/201556.6957.4856.6957.20273,143
10/16/201557.3758.0555.9056.77209,729
10/15/201556.5157.5756.2157.47109,342
10/14/201556.8457.3856.2256.35112,981
10/13/201557.5457.7656.7256.86127,642
10/12/201557.1857.9657.1657.77114,311
10/9/201557.3657.3856.8657.08130,416
10/8/201556.7757.4456.5157.34220,929
10/7/201556.2656.9656.0456.96166,505
10/6/201556.2956.8155.7556.02121,948
10/5/201555.5156.3855.3756.2878,926
10/2/201554.7055.3454.1755.28161,535
10/1/201554.1855.0953.7854.93181,543
9/30/201554.5654.8453.4954.18305,560
9/29/201553.9454.6553.7254.36126,398
9/28/201554.2454.2453.4453.85114,363
9/25/201554.0955.0453.6554.45269,013
9/24/201554.2554.3753.5353.85232,964
9/23/201554.0654.6353.8954.32117,089
9/22/201554.3954.5753.8353.94122,401
9/21/201554.2555.6754.2554.6992,678
9/18/201553.8855.0053.8054.06412,027
9/17/201553.5755.2753.2654.40153,932
9/16/201552.6553.8352.4653.68140,279
9/15/201552.8953.4452.6853.23165,723
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center