$31.16 -0.22 (%) Equity One Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQY historical data

Date Open High Low Close Volume
8/23/201631.5331.5831.1231.16865,941
8/22/201631.0231.3831.0231.38569,660
8/19/201631.3331.3330.9131.02452,060
8/18/201631.2231.3431.1731.33524,071
8/17/201630.8931.2630.8231.22697,466
8/16/201631.3731.5530.9430.94726,715
8/15/201631.5831.7231.3131.36864,368
8/12/201631.6832.0431.6331.68384,262
8/11/201632.3632.3631.5131.61606,977
8/10/201632.4032.4932.2432.29310,784
8/9/201632.2732.4832.0032.281,095,041
8/8/201632.3632.5732.2232.29360,434
8/5/201632.5032.5332.2732.42435,521
8/4/201632.6932.6932.4532.48405,014
8/3/201632.7632.7632.4132.61456,144
8/2/201633.0733.2532.7332.75672,576
8/1/201633.2933.4633.1433.25572,035
7/29/201632.8233.4032.8233.271,159,798
7/28/201632.0432.9232.0432.771,075,920
7/27/201632.1732.2031.7832.19918,526
7/26/201632.4432.4732.1232.20479,806
7/25/201632.3832.5032.2332.39541,661
7/22/201632.1432.4732.1432.33579,453
7/21/201631.9432.2331.8232.21612,220
7/20/201632.0932.0931.8632.01421,871
7/19/201631.8232.0331.6632.00758,295
7/18/201631.7831.9431.6031.811,098,478
7/15/201631.7431.8531.5931.75849,655
7/14/201632.1332.2331.7831.80791,996
7/13/201632.1932.3032.0832.29780,426
7/12/201632.2832.2831.8732.02765,971
7/11/201632.3732.5232.1532.401,063,868
7/8/201632.2132.4832.0932.36942,742
7/7/201632.3032.3031.8632.05926,532
7/6/201632.4232.5632.2632.35707,104
7/5/201632.2032.5232.2032.49998,222
7/1/201632.3532.5332.0032.18869,296
6/30/201631.7232.1931.5132.181,659,723
6/29/201631.5631.9031.5431.711,499,574
6/28/201630.7131.4330.5431.431,731,765
6/27/201630.1130.6329.9330.551,891,536
6/24/201629.5430.3929.3930.238,580,409
6/23/201630.1830.3830.0430.131,140,743
6/22/201630.3130.3129.9930.051,343,869
6/21/201630.0930.3430.0030.24725,467
6/20/201630.0330.3529.9930.00626,706
6/17/201630.0430.1229.7329.961,043,604
6/16/201629.8530.1029.7030.07720,699
6/15/201629.8430.1029.8029.92675,314
6/14/201629.9229.9229.5629.801,333,634
6/13/201630.3330.6130.0330.081,342,802
6/10/201630.0630.3630.0130.27986,903
6/9/201630.0030.2829.9430.21782,565
6/8/201629.7430.0529.6930.02567,251
6/7/201629.7129.9529.6329.81477,530
6/6/201629.7229.9229.4629.70707,214
6/3/201629.9930.1329.6329.771,296,887
6/2/201629.5329.6929.3729.69674,832
6/1/201629.3229.6229.2629.581,027,214
5/31/201629.2729.5229.1229.461,323,338
5/27/201629.1129.3729.0529.27639,135
5/26/201628.8929.1728.7629.12552,365
5/25/201629.0329.0828.6528.861,018,540
5/24/201628.8829.3428.8729.041,105,409
5/23/201628.8928.9728.7128.73639,038
5/20/201628.7328.9428.5928.82786,971
5/19/201628.5128.7128.1628.67646,626
5/18/201628.9529.1328.5128.751,004,662
5/17/201629.7829.7828.9129.08925,596
5/16/201629.4729.9629.3629.79763,345
5/13/201629.7229.7229.3029.50641,792
5/12/201629.6629.9329.4029.83723,392
5/11/201630.0030.0029.2529.631,159,261
5/10/201630.3530.3829.9830.03656,987
5/9/201630.1030.3429.9930.21657,768
5/6/201629.6830.0229.5829.99628,708
5/5/201629.6229.7929.4029.681,063,535
5/4/201628.7229.7228.6529.661,144,538
5/3/201628.8728.9128.6628.90769,845
5/2/201628.4229.0228.1929.001,029,040
4/29/201628.6128.7928.2428.301,534,959
4/28/201628.1829.0327.9028.811,425,142
4/27/201628.1628.5728.0228.431,739,926
4/26/201628.1028.3828.0028.19702,055
4/25/201627.6328.0227.5728.02466,895
4/22/201627.4827.7727.4727.72458,305
4/21/201627.9828.0427.2627.40748,007
4/20/201628.3628.3627.9728.03662,543
4/19/201628.4628.4828.2128.40577,353
4/18/201628.3128.4028.1228.35384,589
4/15/201628.0328.4027.8628.31638,674
4/14/201628.1428.1827.9928.01515,254
4/13/201628.4428.4428.0028.21399,476
4/12/201628.1628.4328.0728.31402,239
4/11/201628.3028.4028.1028.10436,217
4/8/201628.1928.3828.0728.24695,096
4/7/201628.1328.2627.9128.04585,377
4/6/201628.2528.3128.1328.26573,763
4/5/201628.4228.5028.1628.30981,030
4/4/201628.6028.7028.4528.57538,900
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center