Equity One Inc $23.93

down 0.00


28/7/2014 04:01 PM  |  NYSE : EQY  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQY historical data

Date Open High Low Close Volume
7/28/201423.7323.9923.7023.93464,867
7/25/201423.8924.0423.6823.74402,776
7/24/201424.2624.2623.9824.01611,603
7/23/201424.2524.3024.1724.26162,076
7/22/201424.2524.3124.1024.21271,940
7/21/201424.2324.2323.9724.13230,960
7/18/201423.9024.2423.9024.21246,022
7/17/201424.0724.1323.8723.91317,505
7/16/201424.2424.2623.9624.13522,220
7/15/201424.0124.2323.9724.20377,889
7/14/201424.0424.1723.9824.05449,654
7/11/201423.9524.0923.8524.05376,604
7/10/201423.7424.0023.6923.93198,319
7/9/201423.9223.9223.7323.86170,589
7/8/201423.7223.9023.7223.87269,707
7/7/201423.6623.8323.6423.76304,182
7/3/201423.7723.7723.5123.66145,326
7/2/201423.8323.8623.6623.76292,135
7/1/201423.7123.9923.5723.89681,342
6/30/201423.5923.6723.3123.59538,982
6/27/201423.4123.6623.4123.58582,095
6/26/201423.6423.6423.4123.50418,838
6/25/201423.5823.7423.5123.61793,677
6/24/201423.6223.8223.5823.66448,684
6/23/201423.7023.8423.5823.69411,375
6/20/201423.8823.9023.6123.66812,141
6/19/201423.4823.9123.3823.85612,577
6/18/201423.1923.6123.1823.49715,155
6/17/201422.9323.2822.9223.20591,492
6/16/201423.1223.2422.9122.99421,248
6/13/201423.0423.2022.7823.19509,535
6/12/201422.9223.0522.7123.02773,103
6/11/201423.1123.1622.9423.07402,996
6/10/201423.2623.4423.0423.09382,401
6/9/201423.5323.7623.3123.34386,052
6/6/201423.7223.8123.5823.60638,263
6/5/201423.3923.7323.2923.681,022,698
6/4/201423.0023.4222.9923.40881,622
6/3/201422.8223.2022.7323.13789,830
6/2/201422.9523.0122.8322.93456,691
5/30/201422.9723.0922.8622.96714,814
5/29/201422.7623.0222.6822.96466,998
5/28/201423.0023.0022.5922.73564,237
5/27/201422.8023.0622.7323.03446,642
5/23/201422.5522.7822.4922.68442,190
5/22/201422.3522.6122.2122.52522,134
5/21/201422.5122.5422.2122.36298,905
5/20/201422.5422.6822.3522.40382,629
5/19/201422.7022.7322.5022.61177,142
5/16/201422.3922.7422.3222.73247,495
5/15/201422.4622.4822.2822.44433,838
5/14/201422.5422.7222.4522.52514,564
5/13/201422.8423.1022.5722.59557,707
5/12/201422.9923.0422.8322.87500,487
5/9/201422.8122.9222.6522.92497,398
5/8/201422.6922.8622.6022.83580,152
5/7/201422.3422.7422.2422.72380,844
5/6/201422.3622.4122.2122.33369,051
5/5/201422.3622.5422.2822.47297,874
5/2/201422.4022.6222.2822.51418,999
5/1/201422.5622.7221.9622.42639,592
4/30/201422.3422.5322.2622.53334,648
4/29/201422.4822.5822.3122.42489,393
4/28/201422.3622.4622.1822.41393,841
4/25/201422.2222.3622.1222.26887,550
4/24/201422.1822.4822.1122.29521,075
4/23/201422.2222.2821.9622.05755,412
4/22/201422.1522.3121.8922.20659,951
4/21/201422.2522.3922.1422.15495,670
4/17/201422.2522.3422.1622.25760,400
4/16/201422.4222.4222.2322.331,003,918
4/15/201422.1822.3021.9722.291,184,209
4/14/201422.1822.2021.9622.14571,393
4/11/201422.0322.2421.9222.021,127,800
4/10/201422.1722.3121.8822.07747,230
4/9/201422.4822.5722.1422.19369,712
4/8/201422.3522.4922.2022.40524,574
4/7/201422.0222.3622.0222.29660,934
4/4/201422.1122.2221.9322.04401,702
4/3/201422.1822.2122.0022.09408,912
4/2/201422.1222.3122.0822.19544,702
4/1/201422.3322.4822.0422.20456,768
3/31/201422.2522.4821.9822.34827,676
3/28/201421.9622.2221.9222.11738,462
3/27/201421.5322.0621.3621.991,118,190
3/26/201421.3621.5621.1521.55946,257
3/25/201421.3421.5621.1821.27597,319
3/24/201421.5021.5621.0321.28770,689
3/21/201421.3521.5921.2521.491,361,457
3/20/201421.9021.9121.1621.441,417,984
3/19/201422.6822.7721.7721.86877,087
3/18/201422.5122.7722.3722.61596,800
3/17/201422.5822.7022.4022.46264,180
3/14/201422.3122.6722.2822.52576,608
3/13/201422.5322.6222.2722.32768,521
3/12/201422.7722.9622.6522.73388,407
3/11/201422.7322.8922.7222.88557,873
3/10/201422.7922.9422.6822.78555,252
3/7/201423.0123.0422.6622.78476,358
3/6/201423.3823.4523.0423.06354,977
Trading Center