$31.71 +0.28 (%) Equity One Inc - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQY historical data

Date Open High Low Close Volume
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
4/1/201628.5628.7228.4328.58790,838
3/31/201628.7428.7828.5328.66807,333
3/30/201629.0129.0828.7328.74800,967
3/29/201628.4628.9328.2828.931,222,074
3/28/201627.8928.4327.8428.381,153,933
3/24/201627.8527.8827.7227.84599,792
3/23/201628.0428.1827.9327.93508,984
3/22/201628.0328.2727.9228.07668,630
3/21/201628.5728.7528.0028.07935,567
3/18/201628.7928.8728.4928.691,529,036
3/17/201628.6428.9728.4528.85806,260
3/16/201627.9528.7627.7628.64911,425
3/15/201627.9228.2127.8428.10382,483
3/14/201628.4828.6328.0928.21526,399
3/11/201628.2928.4928.0728.48865,757
3/10/201628.1828.2227.4527.941,011,804
3/9/201627.6628.0827.5728.00898,923
3/8/201627.8427.8427.5127.65794,864
3/7/201627.8827.9127.6027.81855,138
3/4/201627.9128.0927.7728.02643,865
3/3/201627.9428.0727.7727.96727,371
3/2/201627.7828.0827.6428.02713,897
3/1/201627.6827.9927.5127.84838,192
2/29/201627.5527.8427.3227.41920,216
2/26/201627.7027.8627.5327.53717,766
2/25/201627.4927.9026.9727.80770,389
2/24/201627.1427.4427.0027.27829,686
2/23/201627.3227.6827.1927.24904,166
2/22/201627.5527.5927.2627.43642,056
2/19/201627.0427.3926.7827.24788,678
2/18/201627.0327.2326.8227.22771,926
2/17/201627.0427.3926.9227.041,391,781
2/16/201627.1427.1426.6926.931,569,603
2/12/201626.8527.0926.4926.781,223,816
2/11/201626.8226.9826.5426.751,103,775
2/10/201627.2427.6027.1127.181,175,072
2/9/201626.7127.3426.5927.111,199,080
2/8/201627.2427.2826.4626.981,047,288
2/5/201627.9227.9327.3627.401,381,917
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center