$24.01 -0.20 (%) Equity One Inc - NYSE

Aug. 28, 2015 | 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
8/28/201524.2024.2123.8524.011,229,251
8/27/201523.9624.3823.7324.211,110,259
8/26/201523.7423.8523.1523.781,341,442
8/25/201524.5724.5723.0823.10776,449
8/24/201523.5224.1523.5223.791,079,656
8/21/201525.2725.5325.0425.04687,263
8/20/201525.6525.8825.5225.62484,487
8/19/201525.8025.9625.5725.77448,948
8/18/201525.7226.0325.7225.97471,212
8/17/201525.6825.8425.4425.84432,970
8/14/201525.3625.6925.2525.65378,156
8/13/201525.3125.5525.0225.44646,583
8/12/201525.1525.3925.0425.38518,126
8/11/201525.1625.5225.1325.33371,689
8/10/201525.5525.6425.1225.26500,533
8/7/201525.1925.5324.9725.46759,217
8/6/201525.3125.3524.8025.28743,630
8/5/201525.5525.6525.1925.34571,034
8/4/201525.8825.9625.4725.51506,797
8/3/201525.7025.9125.6425.83631,627
7/31/201525.4725.9625.4525.671,541,801
7/30/201524.5825.1824.4825.111,581,413
7/29/201524.2424.4824.0224.36545,936
7/28/201524.1724.3024.0024.24508,344
7/27/201524.1824.4524.1124.15352,681
7/24/201524.0424.2924.0224.18473,815
7/23/201524.4724.5124.0124.17436,999
7/22/201524.4624.6324.4524.48600,307
7/21/201524.6624.7624.4324.44677,958
7/20/201524.5424.6924.4324.63250,566
7/17/201524.7724.8324.5324.62339,149
7/16/201524.6024.8124.6024.77382,402
7/15/201524.4524.6524.2324.51333,993
7/14/201524.5224.7524.4024.53353,538
7/13/201524.6324.8424.3624.48253,516
7/10/201524.2624.6524.2324.48331,821
7/9/201524.5024.5624.1224.21412,274
7/8/201524.2824.5024.2824.40563,599
7/7/201524.0524.5124.0524.45593,415
7/6/201523.6124.0623.6123.97712,897
7/2/201523.9124.1523.6823.78604,003
7/1/201523.3123.6923.2123.69546,694
6/30/201523.4923.5323.2323.34554,632
6/29/201523.7323.9923.3423.35710,783
6/26/201523.7823.9323.6623.821,008,240
6/25/201523.9524.0423.7323.80508,998
6/24/201524.1424.2623.9023.91464,380
6/23/201524.2824.4824.1224.13332,222
6/22/201524.7224.8024.3724.38702,470
6/19/201524.8324.9024.5924.701,004,318
6/18/201524.5125.0224.5124.92626,161
6/17/201524.3024.5424.1124.47592,804
6/16/201523.9724.3323.8924.31486,557
6/15/201524.0924.1123.8623.97427,543
6/12/201524.1424.3224.0324.10638,791
6/11/201524.3924.6224.2224.40816,294
6/10/201523.9924.4623.9824.27509,062
6/9/201524.1124.3123.9423.98464,179
6/8/201524.2024.2824.0324.17245,899
6/5/201524.2724.3123.7824.15773,914
6/4/201524.5124.6624.4024.46334,393
6/3/201524.9024.9024.5024.56401,519
6/2/201525.0825.0824.8224.95524,511
6/1/201524.8125.1524.7225.10602,306
5/29/201525.0725.1624.7324.78876,919
5/28/201525.1325.2624.9625.10419,947
5/27/201524.9625.2324.8725.21283,378
5/26/201525.0825.0824.8124.93572,488
5/22/201525.1025.2824.9125.12390,784
5/21/201525.2425.2424.9025.11397,808
5/20/201525.3225.4525.1525.24264,390
5/19/201525.2325.3625.0725.26451,341
5/18/201525.1025.3324.9425.26305,275
5/15/201525.1025.2724.9925.24533,430
5/14/201524.6825.0924.6125.04449,043
5/13/201524.9525.1424.4924.52624,932
5/12/201524.6724.9624.4024.81636,375
5/11/201525.1225.2824.7624.86673,939
5/8/201525.2525.5725.0225.25582,227
5/7/201524.5924.9724.4524.92762,670
5/6/201524.3924.6024.3124.57828,163
5/5/201524.6724.8724.3324.40694,697
5/4/201524.8925.0524.7424.78493,169
5/1/201524.6224.8624.5224.79609,877
4/30/201524.9825.1324.2924.63740,062
4/29/201525.5425.5824.9725.01409,274
4/28/201525.6625.8325.4425.74426,950
4/27/201525.8126.0325.5425.73428,627
4/24/201525.7826.0225.6625.79292,758
4/23/201525.7725.8325.6225.74249,620
4/22/201525.8625.9925.7325.82301,381
4/21/201525.9026.0325.7725.88499,314
4/20/201525.7125.8925.5925.78488,075
4/17/201525.7325.9025.4325.69385,776
4/16/201525.9626.1325.7825.89406,604
4/15/201526.0926.1225.8625.98630,023
4/14/201526.1526.3225.9726.08377,463
4/13/201526.0426.2126.0426.05350,895
4/10/201526.2326.3826.0226.09319,099
4/9/201526.7326.7325.8926.04420,830
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!