$22.23 +0.03 (%) Equity One Inc - NYSE

Sep. 19, 2014 | 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
9/19/201422.2422.3622.2022.233,588,696
9/18/201422.3822.4322.0522.20917,223
9/17/201422.4722.5922.2822.36911,959
9/16/201422.2822.4822.1622.391,575,057
9/15/201422.2822.4422.1022.19561,742
9/12/201422.8522.8622.1322.26752,167
9/11/201423.0423.2222.9723.131,463,898
9/10/201423.0223.2022.9723.002,766,986
9/9/201423.6623.7723.5123.53282,007
9/8/201423.7723.8623.6123.73221,235
9/5/201423.5123.7823.5123.76411,087
9/4/201423.8423.8823.5323.57355,844
9/3/201423.7823.9023.7523.80434,195
9/2/201423.6523.7523.5423.74671,750
8/29/201423.4623.6323.4223.60371,633
8/28/201423.3623.4823.2523.44547,560
8/27/201423.3923.4323.2423.37474,878
8/26/201423.3623.4723.2923.33429,220
8/25/201423.5523.5523.2023.34255,269
8/22/201423.6823.7223.3123.43500,090
8/21/201423.6523.8223.6323.70428,890
8/20/201423.6723.8223.5523.73360,266
8/19/201423.5023.7823.4823.77306,780
8/18/201423.5823.5823.3523.50527,003
8/15/201423.5323.5523.2123.41458,686
8/14/201423.4923.5023.2523.39547,460
8/13/201423.2523.5023.2523.43411,816
8/12/201423.1723.2523.1423.22399,157
8/11/201423.1023.2523.0523.24439,548
8/8/201423.0223.1422.9022.98336,562
8/7/201422.9523.0822.8522.99537,430
8/6/201422.9623.1422.7822.94344,103
8/5/201423.1423.2722.9223.00419,095
8/4/201423.2323.3122.9523.27412,367
8/1/201423.2523.3823.1423.24643,403
7/31/201423.0223.6923.0223.22777,915
7/30/201423.9624.1023.5923.77348,263
7/29/201424.0524.0523.8323.91341,541
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center