$56.71 -0.18 (%) Eastgroup Properties Inc - NYSE

May. 22, 2015 | 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
5/22/201556.7057.3456.4956.7177,635
5/21/201557.6757.9456.5756.89102,383
5/20/201557.8258.1757.2557.74156,141
5/19/201557.3758.0457.1157.86127,649
5/18/201557.5757.7957.1557.7072,713
5/15/201557.4358.1957.2257.89101,063
5/14/201556.4757.4456.1357.27104,392
5/13/201557.1957.6956.2056.33110,862
5/12/201556.8157.3155.8756.93116,487
5/11/201557.8158.2357.0257.13103,054
5/8/201558.3259.0858.0858.10123,097
5/7/201556.8457.8756.7357.64147,760
5/6/201556.8656.8756.0556.81181,200
5/5/201557.1857.4155.9956.54173,688
5/4/201557.2157.9957.1557.31115,399
5/1/201557.1057.7856.7456.97174,365
4/30/201557.8957.9756.7657.20180,265
4/29/201559.0459.1158.0358.27122,398
4/28/201559.2059.5858.7259.53128,182
4/27/201559.9760.5159.0559.24179,652
4/24/201559.6160.3459.4559.9195,577
4/23/201559.4560.0259.2359.52127,479
4/22/201560.1960.1959.3659.47152,268
4/21/201560.5960.9960.0260.15174,192
4/20/201560.1860.9259.9060.50280,311
4/17/201560.3560.8959.6360.04169,696
4/16/201560.6361.0960.3560.6397,079
4/15/201561.2261.5260.1660.89209,979
4/14/201560.4961.2860.2361.17343,108
4/13/201560.0360.7259.7360.40146,459
4/10/201560.4861.2359.8660.13160,586
4/9/201561.0161.1559.5759.97148,128
4/8/201561.3661.4760.8761.10119,630
4/7/201561.7261.7360.8061.13273,416
4/6/201560.9962.1160.9961.85134,430
4/2/201560.4161.4660.1361.05227,537
4/1/201560.4060.8759.0360.23260,087
3/31/201560.4360.8259.9360.14208,643
3/30/201559.6860.7359.3860.66125,046
3/27/201559.3459.8259.0159.32113,440
3/26/201559.5660.0759.1059.19164,350
3/25/201561.1261.1659.5559.70119,841
3/24/201561.1261.4360.7660.90149,243
3/23/201560.9161.6360.6361.41157,216
3/20/201559.3761.2259.3561.13571,799
3/19/201558.6159.6558.5259.36267,920
3/18/201558.5159.0858.0158.95438,656
3/17/201559.1159.1158.4758.95390,842
3/16/201558.9859.6258.7359.11258,963
3/13/201558.6759.3558.0458.91232,818
3/12/201558.5159.4457.9858.66386,854
3/11/201558.6859.0058.0958.28298,850
3/10/201558.8459.1158.2758.76219,662
3/9/201559.1659.3258.5159.08279,094
3/6/201560.1160.1158.6858.88199,401
3/5/201561.5161.6561.0161.13109,018
3/4/201562.2362.3661.0661.34161,985
3/3/201562.5562.6761.8062.49146,450
3/2/201562.9864.1762.3462.86149,132
2/27/201562.4863.2262.2063.00154,515
2/26/201563.5763.5762.1662.56152,901
2/25/201563.2264.4563.2163.49255,422
2/24/201563.5763.5762.5363.43222,725
2/23/201562.8163.8162.8163.81169,141
2/20/201562.1663.1161.8462.93186,217
2/19/201562.5862.8261.7962.28223,847
2/18/201562.5262.9061.5962.86229,950
2/17/201563.1163.6162.1562.41220,785
2/13/201563.5363.5362.4163.25193,219
2/12/201562.6963.7062.2663.53120,887
2/11/201562.6262.9262.1262.57174,195
2/10/201562.1362.8261.5662.75274,653
2/9/201562.1462.6661.9362.00140,750
2/6/201563.8563.8561.8862.15184,911
2/5/201562.8664.2262.8664.03217,137
2/4/201562.8663.2662.0462.91182,378
2/3/201563.9763.9760.5462.97621,829
2/2/201564.8564.9963.2063.64250,876
1/30/201566.3066.3064.5464.64212,489
1/29/201567.0367.2165.6266.47135,689
1/28/201567.3467.4266.3466.81228,002
1/27/201566.7867.3866.5667.0499,635
1/26/201566.4967.2565.7167.09153,349
1/23/201567.0067.1566.1066.42128,624
1/22/201565.9566.9965.7066.99160,466
1/21/201565.8366.0765.2265.46148,105
1/20/201566.6167.1265.1165.43114,348
1/16/201565.7366.7665.3766.64131,583
1/15/201566.8266.9165.5065.82191,022
1/14/201565.5766.7565.4966.62221,643
1/13/201565.6566.0565.0165.99185,255
1/12/201565.2065.8165.1565.51192,527
1/9/201565.5966.1064.9765.09131,611
1/8/201566.6866.7965.6765.70153,929
1/7/201566.1066.6165.4966.45214,688
1/6/201564.7966.1464.6165.70443,296
1/5/201563.8464.7063.6064.39222,772
1/2/201563.5764.2963.1064.18152,128
12/31/201464.6165.1063.2863.32162,239
12/30/201464.4264.9564.1164.36169,450
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center