Skip to main content

Eastgroup Properties (NY: EGP )

179.77 +1.67 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.52 25.89 25.40 25.76 228,992 +0.20(+0.80%)
Oct 28, 2010 26.10 26.24 25.56 25.56 275,882 -0.34(-1.30%)
Oct 27, 2010 26.14 26.27 25.73 25.90 313,989 -0.61(-2.30%)
Oct 25, 2010 26.69 26.83 26.32 26.51 242,704 -0.23(-0.86%)
Oct 22, 2010 26.58 26.91 26.50 26.74 238,216 +0.34(+1.28%)
Oct 21, 2010 26.45 26.62 26.20 26.40 306,364 +0.17(+0.63%)
Oct 20, 2010 25.62 26.37 25.55 26.24 277,647 +0.78(+3.08%)
Oct 19, 2010 25.47 25.75 25.27 25.45 265,695 -0.32(-1.23%)
Oct 18, 2010 25.55 25.79 25.47 25.77 155,192 +0.23(+0.90%)
Oct 15, 2010 25.80 25.92 25.44 25.54 227,876 -0.11(-0.45%)
Oct 14, 2010 25.62 25.84 25.43 25.66 138,736 +0.06(+0.22%)
Oct 13, 2010 25.32 25.76 25.15 25.60 222,819 +0.39(+1.54%)
Oct 12, 2010 24.91 25.31 24.69 25.21 170,126 +0.29(+1.15%)
Oct 11, 2010 24.95 25.09 24.84 24.92 100,491 -0.08(-0.31%)
Oct 08, 2010 25.00 25.14 24.68 25.00 192,863 +0.22(+0.90%)
Oct 07, 2010 25.01 25.02 24.66 24.78 837 -0.02(-0.08%)
Oct 06, 2010 24.89 24.92 24.62 24.80 233,215 -0.08(-0.31%)
Oct 05, 2010 24.25 24.93 24.24 24.87 371,087 +0.97(+4.05%)
Oct 04, 2010 23.69 24.02 23.60 23.91 201,033 +0.04(+0.16%)
Oct 01, 2010 23.87 24.05 23.56 23.87 167,205 +0.07(+0.31%)
Sep 30, 2010 23.79 24.18 23.52 23.79 5,643 -0.06(-0.23%)
Sep 29, 2010 23.96 23.96 23.55 23.85 234,179 -0.24(-0.98%)
Sep 28, 2010 24.08 24.16 23.47 24.08 8,518 +0.24(+1.01%)
Sep 27, 2010 23.90 24.02 23.61 23.84 336,296 -0.13(-0.53%)
Sep 24, 2010 23.59 24.02 23.45 23.97 241,319 +0.73(+3.12%)
Sep 23, 2010 23.43 23.73 23.19 23.24 1,637 -0.41(-1.75%)
Sep 22, 2010 23.72 23.92 23.55 23.66 180,233 -0.17(-0.69%)
Sep 21, 2010 24.15 24.29 23.72 23.82 246,994 -0.34(-1.42%)
Sep 20, 2010 23.98 24.28 23.81 24.17 341,862 +0.34(+1.42%)
Sep 17, 2010 23.83 24.13 23.56 23.83 301,025 -0.07(-0.29%)
Sep 15, 2010 23.81 23.97 23.49 23.90 276,038 +0.10(+0.40%)
Sep 14, 2010 23.80 23.94 23.65 23.80 180,247 -0.01(-0.05%)
Sep 13, 2010 23.53 23.85 23.33 23.82 338,789 +0.60(+2.57%)
Sep 10, 2010 23.09 23.30 23.02 23.22 226,581 +0.14(+0.63%)
Sep 09, 2010 23.59 23.63 23.01 23.08 141,848 -0.21(-0.92%)
Sep 08, 2010 23.23 23.47 23.09 23.29 133,928 +0.14(+0.62%)
Sep 07, 2010 23.72 23.72 23.11 23.15 1,352 -0.68(-2.85%)
Sep 03, 2010 23.82 23.97 23.66 23.82 364,661 +0.25(+1.07%)
Sep 02, 2010 22.82 23.60 22.77 23.57 672 +0.68(+2.96%)
Sep 01, 2010 22.44 22.93 22.39 22.89 348,342 +0.74(+3.34%)
Aug 31, 2010 22.14 22.26 21.85 22.15 1,911 +0.14(+0.66%)
Aug 30, 2010 21.97 22.22 21.97 22.01 254,092 -0.01(-0.03%)
Aug 27, 2010 22.02 22.12 21.46 22.02 437,758 +0.09(+0.40%)
Aug 26, 2010 22.25 22.30 21.70 21.93 250,783 -0.23(-1.05%)
Aug 25, 2010 21.66 22.24 21.59 22.16 938 +0.32(+1.47%)
Aug 24, 2010 21.69 22.03 21.55 21.84 3,808 -0.12(-0.54%)
Aug 23, 2010 22.39 22.39 21.92 21.96 177,240 -0.28(-1.24%)
Aug 20, 2010 22.05 22.23 21.88 22.23 206,673 -0.03(-0.11%)
Aug 19, 2010 22.78 22.78 22.23 22.26 1,417 -0.64(-2.80%)
Aug 18, 2010 22.64 22.93 22.34 22.90 14,687 +0.30(+1.30%)
Aug 17, 2010 22.61 23.01 22.44 22.61 2,260 +0.26(+1.15%)
Aug 16, 2010 22.24 22.65 22.12 22.35 214,186 +0.05(+0.23%)
Aug 13, 2010 22.30 22.62 22.15 22.30 249,440 +0.03(+0.14%)
Aug 12, 2010 22.03 22.38 21.76 22.27 268,083 -0.01(-0.03%)
Aug 11, 2010 22.12 22.39 22.06 22.27 345,816 -0.29(-1.28%)
Aug 10, 2010 22.53 22.74 22.29 22.56 1,750 -0.27(-1.18%)
Aug 09, 2010 22.81 22.86 22.51 22.83 334,343 +0.24(+1.06%)
Aug 06, 2010 22.59 22.84 22.25 22.59 344,514 -0.37(-1.61%)
Aug 05, 2010 23.26 23.54 22.95 22.96 192,553 -0.46(-1.96%)
Aug 04, 2010 23.18 23.54 23.18 23.42 200,564 +0.31(+1.36%)
Aug 03, 2010 22.99 23.30 22.97 23.11 541,196 -0.07(-0.30%)
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.