Equity One Inc $22.33

down 0.00


16/4/2014 06:40 PM  |  NYSE : EQY  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQY historical data

Date Open High Low Close Volume
4/16/201422.4222.4222.2322.331,003,920
4/15/201422.1822.3021.9722.291,184,210
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
3/21/201421.3521.5921.2521.491,361,460
3/20/201421.9021.9121.1621.441,417,980
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
3/5/201423.5623.7223.2723.38392,173
3/4/201423.3923.6723.3623.58491,882
3/3/201423.0723.3023.0323.18361,055
2/28/201423.0423.2922.8423.20752,853
2/27/201423.2423.4123.1123.27282,613
2/26/201423.3523.4023.1823.25349,455
2/25/201423.0623.3823.0323.26295,782
2/24/201423.1823.4723.0723.07394,703
2/21/201423.2023.3922.9223.18641,224
2/20/201421.2023.5021.1123.231,113,630
2/19/201423.6323.9923.5623.59412,847
2/18/201423.5623.7623.4323.75273,158
2/14/201423.5223.6223.3023.55359,765
2/13/201423.1623.5323.1223.50421,623
2/12/201423.3423.4123.0923.26275,647
2/11/201423.1023.4423.0523.33288,021
2/10/201422.7123.1422.4923.08299,844
2/7/201422.5022.7122.4322.69287,730
2/6/201422.2322.4722.2222.44335,530
2/5/201422.3122.3222.0922.18408,447
2/4/201422.1122.3721.9922.33761,764
2/3/201422.6522.7821.9921.99696,652
1/31/201422.3922.8122.1922.66503,977
1/30/201422.5222.7422.5022.64384,142
1/29/201422.5322.6822.3222.44342,801
1/28/201422.4722.7522.4722.75398,904
1/27/201422.6022.7022.3222.48373,234
1/24/201422.6722.8122.4522.62346,103
1/23/201422.7722.9222.5522.79474,411
1/22/201422.8322.9222.7022.85345,304
1/21/201422.5722.7722.4822.77488,653
1/17/201422.4522.5822.3622.50474,598
1/16/201422.3722.6122.3722.53597,199
1/15/201422.5522.8222.4322.56333,189
1/14/201422.4122.7122.3022.62409,866
1/13/201422.4922.5722.2922.37311,939
1/10/201422.3622.5422.3622.54278,425
1/9/201422.3122.3321.9622.27344,941
1/8/201422.2922.3922.0522.24492,154
1/7/201422.4722.6922.2122.36392,051
1/6/201422.2322.4722.1322.35448,335
1/3/201422.2322.3522.1122.18567,401
1/2/201422.3122.4621.9922.26735,738
12/31/201322.6222.6722.3922.44616,860
12/30/201322.4822.6622.4822.61329,392
12/27/201322.4222.5422.2222.53351,385
12/26/201322.4322.6822.3522.38484,593
12/24/201322.3322.5422.2922.43254,029
12/23/201322.4022.5422.3222.35564,043
12/20/201322.1522.4622.1022.341,097,350
12/19/201321.9922.1021.7422.01909,613
12/18/201321.8222.1321.4422.11727,673
12/17/201321.5121.7621.4521.75488,078
12/16/201321.6521.7421.4821.55365,658
12/13/201321.6321.8921.5021.52362,255
12/12/201321.7021.7921.5321.67477,837
12/11/201322.4322.4921.7421.79509,810
12/10/201322.5922.7122.2822.46366,102
12/9/201322.4222.6322.2222.60342,729
12/6/201322.2822.4022.1822.36284,504
12/5/201322.0122.0521.7422.02280,350
12/4/201322.0022.2121.8821.98540,923
12/3/201322.0922.2522.0222.12437,401
12/2/201322.3422.4922.1022.19274,153
11/29/201322.6622.6622.3322.40186,420
11/27/201322.6122.6422.4522.59394,208
11/26/201322.6822.8522.5222.56448,840
11/25/201322.6822.8822.5922.68390,919
11/22/201322.7522.7622.5922.68269,095
11/21/201322.7922.8422.6422.78422,840
Trading Center