Skip to main content

Eastgroup Properties (NY: EGP )

179.77 +1.67 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 46.34 46.73 45.92 46.21 165,916 -0.12(-0.27%)
Oct 30, 2013 46.49 46.55 46.20 46.34 148,297 -0.12(-0.27%)
Oct 29, 2013 46.56 46.56 46.09 46.46 161,611 -0.10(-0.22%)
Oct 28, 2013 46.65 46.65 46.02 46.56 144,364 -0.12(-0.25%)
Oct 25, 2013 46.78 46.83 45.84 46.68 404,749 +0.09(+0.20%)
Oct 24, 2013 46.71 46.79 46.37 46.58 554,422 -0.19(-0.40%)
Oct 23, 2013 46.55 46.93 46.41 46.77 272,558 -0.05(-0.11%)
Oct 22, 2013 47.00 47.28 46.65 46.82 296,860 +0.06(+0.12%)
Oct 21, 2013 46.82 46.89 46.52 46.76 206,755 -0.05(-0.11%)
Oct 18, 2013 47.08 47.22 46.17 46.81 194,726 +0.65(+1.42%)
Oct 17, 2013 45.36 46.28 45.26 46.16 312,995 +0.44(+0.95%)
Oct 16, 2013 45.03 45.99 45.03 45.73 209,096 +0.68(+1.51%)
Oct 15, 2013 44.64 45.34 44.54 45.04 148,549 +0.19(+0.42%)
Oct 14, 2013 45.04 45.55 44.70 44.85 196,475 -0.49(-1.07%)
Oct 11, 2013 44.00 45.45 43.69 45.34 229,434 +1.04(+2.34%)
Oct 10, 2013 43.34 44.32 43.18 44.30 104,870 +1.37(+3.20%)
Oct 09, 2013 42.61 43.26 42.26 42.93 220,388 +0.33(+0.77%)
Oct 08, 2013 43.08 43.39 42.57 42.60 200,128 -0.44(-1.03%)
Oct 07, 2013 42.72 43.16 42.68 43.05 118,352 +0.07(+0.15%)
Oct 04, 2013 42.59 43.26 42.47 42.98 98,032 +0.29(+0.68%)
Oct 03, 2013 43.14 43.14 42.46 42.69 214,696 -0.47(-1.09%)
Oct 02, 2013 43.84 43.97 43.05 43.16 333,195 -0.88(-1.99%)
Oct 01, 2013 43.07 44.46 42.82 44.04 347,829 +1.06(+2.47%)
Sep 30, 2013 42.80 43.28 42.72 42.98 146,861 -0.12(-0.29%)
Sep 27, 2013 43.08 43.49 42.94 43.10 144,430 -0.15(-0.34%)
Sep 26, 2013 42.96 43.31 42.89 43.25 174,803 +0.42(+0.98%)
Sep 25, 2013 42.57 42.88 42.53 42.83 172,743 +0.26(+0.61%)
Sep 24, 2013 42.73 43.02 42.43 42.57 124,905 -0.21(-0.49%)
Sep 23, 2013 42.97 43.42 42.77 42.78 119,857 -0.31(-0.72%)
Sep 20, 2013 43.77 43.77 43.05 43.09 295,539 -0.42(-0.97%)
Sep 19, 2013 43.50 44.02 43.38 43.51 159,489 -0.01(-0.03%)
Sep 18, 2013 42.04 43.57 41.53 43.53 210,405 +1.40(+3.33%)
Sep 17, 2013 42.55 42.82 41.93 42.12 186,573 -0.33(-0.79%)
Sep 16, 2013 42.78 42.83 42.24 42.46 153,777 +0.27(+0.65%)
Sep 13, 2013 41.95 42.19 41.88 42.19 166,601 +0.35(+0.84%)
Sep 12, 2013 42.10 42.41 41.70 41.83 150,425 -0.32(-0.75%)
Sep 11, 2013 41.83 42.68 41.83 42.15 145,225 +0.17(+0.41%)
Sep 10, 2013 41.95 41.99 41.54 41.98 225,978 +0.33(+0.79%)
Sep 09, 2013 40.70 41.65 40.47 41.65 176,476 +1.21(+2.99%)
Sep 06, 2013 40.11 40.97 39.92 40.44 261,290 +0.63(+1.59%)
Sep 05, 2013 40.34 40.48 39.74 39.80 237,450 -0.45(-1.13%)
Sep 04, 2013 39.96 40.61 39.75 40.26 166,807 +0.41(+1.03%)
Sep 03, 2013 40.83 40.83 39.55 39.85 215,149 -0.58(-1.42%)
Aug 30, 2013 40.80 41.19 40.32 40.42 167,630 -0.34(-0.83%)
Aug 29, 2013 40.78 40.94 40.56 40.76 173,341 -0.02(-0.05%)
Aug 28, 2013 40.76 41.31 39.89 40.78 118,680 -0.09(-0.21%)
Aug 27, 2013 40.84 41.23 40.78 40.87 239,308 -0.40(-0.98%)
Aug 26, 2013 41.22 41.43 41.08 41.27 127,606 -0.05(-0.12%)
Aug 23, 2013 41.18 41.39 41.00 41.32 312,327 +0.24(+0.58%)
Aug 22, 2013 41.55 41.55 40.62 41.08 233,929 -0.28(-0.68%)
Aug 21, 2013 41.46 41.93 41.09 41.37 285,774 -0.35(-0.84%)
Aug 20, 2013 41.13 41.88 41.13 41.72 392,357 +0.66(+1.61%)
Aug 19, 2013 41.76 41.96 41.03 41.06 294,817 -0.74(-1.77%)
Aug 16, 2013 42.80 42.93 41.78 41.80 429,860 -0.99(-2.32%)
Aug 15, 2013 43.01 43.19 42.47 42.79 431,396 -0.91(-2.09%)
Aug 14, 2013 43.67 43.75 43.34 43.70 156,742 +0.12(+0.26%)
Aug 13, 2013 44.03 44.36 43.44 43.59 165,173 -0.51(-1.16%)
Aug 12, 2013 44.25 44.31 43.98 44.10 236,591 -0.39(-0.87%)
Aug 09, 2013 43.72 44.93 43.72 44.49 217,370 +0.68(+1.54%)
Aug 08, 2013 44.08 44.08 43.11 43.81 173,330 +0.04(+0.08%)
Aug 07, 2013 43.66 43.88 43.30 43.77 115,358 +0.11(+0.25%)
Aug 06, 2013 43.70 44.05 43.60 43.67 156,831 -0.04(-0.10%)
Aug 05, 2013 43.46 43.98 43.15 43.71 352,322 +0.20(+0.46%)
Aug 02, 2013 43.85 43.98 43.37 43.51 584,255 -0.53(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.