$30.22 +0.15 (%) Equity One Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201630.0030.4630.0030.221,711,386
12/8/201629.2330.1829.2330.071,294,235
12/7/201629.6030.1129.5929.962,618,896
12/6/201629.6629.8729.4329.49895,606
12/5/201629.4329.6129.1429.551,319,529
12/2/201629.4929.7529.2729.351,006,035
12/1/201629.6829.8729.2329.34850,443
11/30/201629.6529.9929.3429.861,550,295
11/29/201629.8530.1129.7229.931,237,235
11/28/201629.7630.0329.6629.811,509,976
11/25/201629.8630.1629.6929.801,106,219
11/23/201629.6229.8229.4529.821,009,032
11/22/201629.7129.9829.5929.941,717,130
11/21/201629.5429.8929.4429.521,523,114
11/18/201629.3929.7129.3629.461,431,879
11/17/201629.8430.1029.2429.282,369,160
11/16/201629.7730.1029.6329.883,250,606
11/15/201628.6430.7028.1729.777,703,752
11/14/201627.1227.9426.9727.87990,803
11/11/201627.1127.7327.1127.26930,660
11/10/201627.4627.5226.6327.15746,532
11/9/201627.2427.6526.9727.49695,544
11/8/201627.9428.1627.7827.93643,067
11/7/201627.7028.0327.6328.00769,678
11/4/201627.2527.4927.0727.43617,482
11/3/201627.1327.4526.9227.20448,455
11/2/201627.7727.7727.1527.16780,869
11/1/201628.3328.4227.6727.75734,707
10/31/201628.1628.5628.0428.501,081,960
10/28/201628.1928.4227.9428.07920,024
10/27/201628.5328.8827.8028.131,109,741
10/26/201629.0729.0728.5328.58657,702
10/25/201629.4629.7829.1529.24503,011
10/24/201629.7229.7229.2129.51629,808
10/21/201629.0329.3229.0029.32475,791
10/20/201629.1729.2728.9229.20372,200
10/19/201629.3029.3029.0329.17332,693
10/18/201629.4429.5429.2629.34279,290
10/17/201629.1629.3929.1029.26520,265
10/14/201629.1429.4128.8929.13461,372
10/13/201628.8829.7828.7829.22518,668
10/12/201628.7729.0528.7028.93492,037
10/11/201628.9529.1628.5928.69822,676
10/10/201628.8729.2028.7929.04450,479
10/7/201629.1129.5528.8028.90599,288
10/6/201629.0429.2528.7028.961,198,514
10/5/201629.9730.0629.0829.211,315,098
10/4/201629.9130.0029.6529.93841,135
10/3/201630.4630.6029.9429.95617,757
9/30/201631.0831.1830.6030.61721,652
9/29/201631.3731.4330.7230.85655,108
9/28/201631.3031.5231.1631.52658,316
9/27/201631.6831.7731.1231.20394,837
9/26/201631.3331.6731.2531.56503,169
9/23/201631.1631.5630.9931.43674,799
9/22/201630.8731.3230.8531.30814,797
9/21/201630.2230.5829.7730.55649,741
9/20/201630.4630.4630.2030.22396,565
9/19/201629.9830.2829.9130.25419,909
9/16/201629.7929.9429.5729.912,157,185
9/15/201629.7129.9529.4929.85870,947
9/14/201629.8029.8629.5329.70548,196
9/13/201630.4230.4229.7629.89892,233
9/12/201630.2430.6430.1730.55899,300
9/9/201631.0231.2730.1930.301,035,923
9/8/201631.4031.5131.2731.44588,604
9/7/201631.5331.5931.3931.581,135,299
9/6/201631.4731.6131.2131.55859,191
9/2/201631.1131.5731.0131.41624,936
9/1/201630.9531.1030.7230.97779,028
8/31/201630.9931.1530.8831.04688,279
8/30/201631.2031.2030.7931.06437,309
8/29/201631.0131.2530.9931.15381,441
8/26/201631.0731.3330.6630.88544,009
8/25/201630.9631.2230.9131.10603,807
8/24/201631.2131.2130.8230.94809,853
8/23/201631.5331.5831.1231.16865,941
8/22/201631.0231.3831.0231.38569,660
8/19/201631.3331.3330.9131.02452,060
8/18/201631.2231.3431.1731.33524,071
8/17/201630.8931.2630.8231.22697,466
8/16/201631.3731.5530.9430.94726,715
8/15/201631.5831.7231.3131.36864,368
8/12/201631.6832.0431.6331.68384,262
8/11/201632.3632.3631.5131.61606,977
8/10/201632.4032.4932.2432.29310,784
8/9/201632.2732.4832.0032.281,095,041
8/8/201632.3632.5732.2232.29360,434
8/5/201632.5032.5332.2732.42435,521
8/4/201632.6932.6932.4532.48405,014
8/3/201632.7632.7632.4132.61456,144
8/2/201633.0733.2532.7332.75672,576
8/1/201633.2933.4633.1433.25572,035
7/29/201632.8233.4032.8233.271,159,798
7/28/201632.0432.9232.0432.771,075,920
7/27/201632.1732.2031.7832.19918,526
7/26/201632.4432.4732.1232.20479,806
7/25/201632.3832.5032.2332.39541,661
7/22/201632.1432.4732.1432.33579,453
7/21/201631.9432.2331.8232.21612,220
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center