$27.04 -0.29 (%) Equity One Inc - NYSE

Jan. 23, 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
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
1/2/201525.4925.6225.4025.60370,534
12/31/201425.8225.9925.2525.36583,814
12/30/201425.6725.9525.6625.76250,854
12/29/201425.5725.8325.5425.73350,744
12/26/201425.6125.7025.5125.59281,727
12/24/201425.4525.5825.3725.52195,338
12/23/201425.5825.6025.3025.46486,243
12/22/201425.0525.5025.0525.49423,585
12/19/201425.1325.2024.9625.031,248,059
12/18/201425.1025.1724.8725.08697,873
12/17/201424.3325.0024.3124.98894,104
12/16/201424.2324.4724.0024.31644,660
12/15/201424.7424.8024.2424.24706,705
12/12/201424.9425.0524.8124.85624,185
12/11/201425.0025.2024.9325.04832,047
12/10/201425.0025.0024.8124.98611,123
12/9/201424.7324.9924.6924.97708,989
12/8/201424.6825.0424.6724.89605,349
12/5/201424.7724.9024.6124.69360,283
12/4/201424.6825.0624.5424.89779,724
12/3/201424.4524.7024.3924.66520,667
12/2/201424.1924.4724.0524.47282,374
12/1/201424.2424.4624.1124.29504,627
11/28/201424.2124.4824.1524.23513,333
11/26/201424.0824.2623.9824.21922,329
11/25/201424.1824.1824.0124.07798,139
11/24/201423.9924.1323.9624.11557,962
11/21/201424.0124.0723.8823.90404,486
11/20/201423.7423.8223.6623.82521,083
11/19/201423.9323.9523.7223.751,049,298
11/18/201423.9224.0223.8723.961,623,161
11/17/201423.9024.0923.8223.90787,745
11/14/201424.1024.1823.8523.901,011,560
11/13/201424.0624.2223.9524.11690,899
11/12/201424.0824.1723.9623.98405,579
11/11/201424.1624.2223.9724.14365,218
11/10/201423.8524.1623.7624.15755,111
11/7/201424.0224.0223.7423.88604,517
11/6/201424.0224.1923.9123.96233,671
11/5/201424.4524.4523.9524.05519,390
11/4/201424.2024.3424.0724.33360,783
11/3/201424.0224.2223.9624.21627,006
10/31/201423.8824.0023.6724.00493,314
10/30/201423.4723.6923.0123.67546,502
10/29/201423.6623.7923.4023.60531,504
10/28/201423.4123.7123.3323.71892,696
10/27/201423.2223.4223.1723.42263,014
10/24/201423.3423.5323.2023.32306,028
10/23/201423.2223.4023.1523.34474,683
10/22/201422.9623.1822.8923.08763,424
10/21/201422.8422.9322.6222.92445,239
10/20/201422.4022.8022.3822.72606,559
10/17/201422.7722.7722.3522.43624,250
10/16/201422.3922.7222.2722.57681,753
10/15/201422.4622.8522.3722.59665,024
10/14/201422.3822.9122.3422.71831,335
10/13/201422.3122.5222.2422.27551,772
10/10/201422.2322.6022.1822.25585,733
10/9/201422.4522.7222.2222.24719,843
10/8/201421.8622.5421.8522.48981,782
10/7/201422.0322.1421.8521.85510,444
10/6/201421.9522.2421.8622.08643,536
10/3/201421.9222.0521.7321.92497,071
10/2/201421.8422.0221.7521.791,294,030
10/1/201421.5921.8621.5621.74912,114
9/30/201421.7921.8521.5721.63914,922
9/29/201421.7121.7621.5121.76911,399
9/26/201421.4621.7821.3221.661,051,924
9/25/201421.6621.6621.4021.45752,955
9/24/201421.9322.0221.6521.67990,630
9/23/201422.1022.1821.8321.89783,535
9/22/201422.1922.2422.0722.17719,577
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center