$27.11 +0.13 (%) Equity One Inc - NYSE

Feb. 9, 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
2/8/201627.2427.2826.4626.981,047,288
2/5/201627.9227.9327.3627.401,381,917
2/4/201628.1628.1827.7528.071,028,199
2/3/201627.9628.3027.7728.231,096,572
2/2/201627.9028.1327.5727.821,160,327
2/1/201627.5328.2227.2328.011,063,871
1/29/201627.1927.7326.9927.722,473,712
1/28/201627.0927.4126.9126.981,509,445
1/27/201627.3127.3126.8227.021,376,861
1/26/201626.9227.4426.8627.441,596,758
1/25/201626.8527.1326.5226.801,288,322
1/22/201626.1126.8425.9726.842,362,392
1/21/201625.7426.2425.5425.741,884,440
1/20/201625.9926.0125.0225.571,337,178
1/19/201626.1226.4025.9226.251,555,709
1/15/201625.3725.8625.1925.851,861,469
1/14/201625.8826.0625.6325.741,639,694
1/13/201625.8126.1125.6625.858,445,123
1/12/201626.9326.9326.1326.321,770,184
1/11/201626.4726.9026.4026.641,375,912
1/8/201627.1627.2126.4226.46750,155
1/7/201626.9827.2326.9227.05863,963
1/6/201627.4427.6827.3527.51642,451
1/5/201626.8727.6426.7927.631,544,631
1/4/201626.9226.9226.5626.801,408,892
12/31/201527.0927.4327.0027.15997,360
12/30/201527.3627.4427.1827.24693,787
12/29/201527.2327.3927.1527.39918,275
12/28/201526.6827.0126.6327.01718,218
12/24/201526.7426.8926.5826.80225,147
12/23/201526.5626.8126.5126.781,008,713
12/22/201526.4426.6626.3826.471,005,286
12/21/201526.5726.5726.0426.37884,704
12/18/201526.5126.6726.1426.352,728,703
12/17/201526.4826.8026.3626.651,367,990
12/16/201526.0226.4325.8926.391,224,723
12/15/201526.0026.2025.8025.912,781,801
12/14/201525.8326.0625.6826.041,951,661
12/11/201525.6826.0025.6425.853,711,513
12/10/201526.7727.1526.1926.251,138,235
12/9/201526.6426.8726.2926.501,456,395
12/8/201526.7226.8226.5626.77460,564
12/7/201526.7526.9226.5526.82581,474
12/4/201526.4326.9726.3826.79512,582
12/3/201526.8626.9326.2626.36552,058
12/2/201527.5127.5126.8626.93467,821
12/1/201527.3527.6627.1227.61609,731
11/30/201527.6227.6727.0827.23916,697
11/27/201527.3427.7427.3127.55280,506
11/25/201527.1127.4927.0527.36959,920
11/24/201526.9327.2426.7527.11706,740
11/23/201527.0227.1526.9427.11512,998
11/20/201526.9427.1526.8827.05548,872
11/19/201526.6926.9126.6026.78328,292
11/18/201526.3626.6726.1626.64595,433
11/17/201525.9826.5025.8826.36975,452
11/16/201525.6626.0625.5326.06720,952
11/13/201525.8326.0425.6825.711,143,351
11/12/201526.0426.1025.4425.87530,163
11/11/201526.0126.1825.8526.08307,572
11/10/201525.6426.0025.6325.97602,636
11/9/201526.0326.0625.4625.63558,470
11/6/201526.3626.4925.9026.22735,273
11/5/201526.6726.9326.5126.79542,101
11/4/201526.8727.0026.6426.68443,898
11/3/201527.0227.0726.6726.85520,937
11/2/201526.6127.1326.5027.13483,068
10/30/201526.8126.9426.5826.58708,973
10/29/201526.7626.9826.4826.85950,964
10/28/201526.6827.0626.3727.00710,117
10/27/201526.6026.8426.5226.65607,823
10/26/201526.6626.6926.3426.64658,935
10/23/201526.7926.9326.4526.63714,481
10/22/201526.4726.7326.3526.68677,780
10/21/201526.5026.5726.2326.31676,486
10/20/201526.2826.5326.1026.44636,610
10/19/201525.8626.3325.8626.33425,778
10/16/201525.6926.0525.6425.90604,342
10/15/201525.4325.6125.2625.61531,402
10/14/201525.7225.8225.2425.29470,480
10/13/201525.7326.0025.6225.71303,751
10/12/201525.6625.9125.6225.83454,019
10/9/201525.6425.6725.3925.64523,042
10/8/201525.3725.6825.2925.62618,354
10/7/201525.0725.4224.9825.42697,347
10/6/201525.1425.3124.9224.99727,188
10/5/201524.7725.2224.5725.16837,212
10/2/201524.3624.6624.0724.66962,261
10/1/201524.3924.5124.1824.42787,224
9/30/201524.4624.4824.1824.34760,295
9/29/201523.8724.3923.7824.271,133,057
9/28/201524.0224.0423.6323.85983,186
9/25/201524.1124.3623.9024.06788,937
9/24/201524.2124.3623.8724.05668,269
9/23/201524.1124.3723.9824.23828,831
9/22/201524.2724.3824.0224.09538,471
9/21/201524.2024.5324.1224.44776,160
9/18/201523.7324.3423.7124.101,997,733
9/17/201523.7424.4023.6523.99665,812
9/16/201523.4523.8523.4023.77716,735
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center