$29.27 +0.15 (%) Equity One Inc - New York Stock Exchange, Inc.

May. 27, 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
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
2/4/201628.1628.1827.7528.071,028,199
2/3/201627.9628.3027.7728.231,096,572
2/2/201627.9028.1327.5727.821,160,327
2/1/201627.5328.2227.2328.011,063,871
1/29/201627.1927.7326.9927.722,473,712
1/28/201627.0927.4126.9126.981,509,445
1/27/201627.3127.3126.8227.021,376,861
1/26/201626.9227.4426.8627.441,596,758
1/25/201626.8527.1326.5226.801,288,322
1/22/201626.1126.8425.9726.842,362,392
1/21/201625.7426.2425.5425.741,884,440
1/20/201625.9926.0125.0225.571,337,178
1/19/201626.1226.4025.9226.251,555,709
1/15/201625.3725.8625.1925.851,861,469
1/14/201625.8826.0625.6325.741,639,694
1/13/201625.8126.1125.6625.858,445,123
1/12/201626.9326.9326.1326.321,770,184
1/11/201626.4726.9026.4026.641,375,912
1/8/201627.1627.2126.4226.46750,155
1/7/201626.9827.2326.9227.05863,963
1/6/201627.4427.6827.3527.51642,451
1/5/201626.8727.6426.7927.631,544,631
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center