$25.10 -0.11 (%) Equity One Inc - NYSE

May. 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
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
4/8/201526.7726.9126.6726.72322,292
4/7/201527.2727.2726.6726.67343,141
4/6/201526.9727.4526.9627.32514,473
4/2/201526.7427.1626.6626.93909,055
4/1/201526.6726.7926.3726.68410,557
3/31/201526.7326.9726.5626.69945,776
3/30/201526.6526.9526.5726.801,052,942
3/27/201526.5326.6726.4226.51641,642
3/26/201526.5226.6926.3726.51641,114
3/25/201527.1827.2426.5126.54927,664
3/24/201527.1127.1626.9327.04782,303
3/23/201527.4927.5727.1427.151,072,253
3/20/201527.0527.5826.9827.492,812,317
3/19/201526.7127.0926.7127.052,940,459
3/18/201526.6827.4926.5227.35389,713
3/17/201526.7626.8226.5826.69504,192
3/16/201526.6027.1426.6026.78334,459
3/13/201526.4726.5626.2526.45373,613
3/12/201526.3226.6826.2626.63507,560
3/11/201525.8826.2025.7726.19499,697
3/10/201525.9726.1825.8025.80745,729
3/9/201525.9626.2225.9426.05422,823
3/6/201526.3726.3725.8125.84412,165
3/5/201526.7227.0126.6926.74267,594
3/4/201526.9627.0326.5826.62183,290
3/3/201526.8927.0626.7427.03345,581
3/2/201526.7327.2426.7327.00360,203
2/27/201526.8327.0426.5926.78807,753
2/26/201526.9426.9726.6226.78474,962
2/25/201526.9227.2626.8626.96626,213
2/24/201527.1627.2426.6326.96592,170
2/23/201527.0027.3126.8627.30431,529
2/20/201526.7427.0626.6026.99398,627
2/19/201527.1427.1626.6526.73485,487
2/18/201526.6127.3126.3527.28798,254
2/17/201526.9427.3026.7626.83376,893
2/13/201527.2527.2526.8026.97318,252
2/12/201526.6827.2726.6227.20555,424
2/11/201526.9127.0926.5526.57619,436
2/10/201527.0327.0826.6626.86408,056
2/9/201527.3227.5026.9727.03521,675
2/6/201527.9927.9927.1727.281,018,226
2/5/201527.7528.2327.6128.11527,804
2/4/201527.7627.8827.5627.64516,659
2/3/201527.2727.8527.2627.81723,458
2/2/201527.2227.3226.6327.27722,398
1/30/201527.6927.7927.2327.24542,158
1/29/201527.6827.7427.3427.74338,983
1/28/201527.7927.9627.6027.61489,015
1/27/201527.5427.7727.3827.69247,031
1/26/201527.0127.6326.8927.62710,340
1/23/201527.3527.4426.9927.04523,277
1/22/201526.8227.4726.8227.33733,292
1/21/201526.7226.9326.6526.70571,454
1/20/201527.3227.4926.8126.90559,966
1/16/201526.9327.3326.8627.31405,535
1/15/201527.2027.2026.8827.01452,664
1/14/201526.6927.1326.5827.13570,001
1/13/201526.9327.1326.5426.78459,480
1/12/201526.7326.9226.6126.88308,447
1/9/201526.7626.9226.5626.65588,227
1/8/201526.7726.9126.6026.80868,546
1/7/201526.0527.0625.8526.771,125,654
1/6/201525.8626.1225.6826.09829,331
1/5/201525.6125.9325.4825.74867,469
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center