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, 2011 29.09 29.62 28.89 29.19 252,180 -0.23(-0.77%)
Oct 28, 2011 29.76 30.12 29.13 29.42 330,291 -0.51(-1.70%)
Oct 27, 2011 29.77 30.05 29.00 29.92 502,965 +1.53(+5.37%)
Oct 26, 2011 28.46 28.63 28.04 28.40 390,796 +0.22(+0.78%)
Oct 25, 2011 28.49 28.56 28.00 28.18 547,588 -0.56(-1.96%)
Oct 24, 2011 27.68 28.77 27.47 28.74 321,832 +1.16(+4.22%)
Oct 21, 2011 26.38 27.59 26.30 27.58 340,135 +1.29(+4.91%)
Oct 20, 2011 26.25 26.43 25.64 26.28 159,061 +0.00(+0.00%)
Oct 19, 2011 26.50 26.87 26.18 26.28 205,172 -0.27(-1.03%)
Oct 18, 2011 25.79 26.66 25.59 26.56 471,715 +1.02(+3.98%)
Oct 17, 2011 25.95 25.97 25.25 25.54 451,702 -0.09(-0.34%)
Oct 14, 2011 25.19 25.71 24.99 25.63 495,050 +0.71(+2.85%)
Oct 13, 2011 25.04 25.07 24.38 24.92 340,450 -0.25(-0.98%)
Oct 12, 2011 24.79 25.40 24.54 25.17 269,911 +0.58(+2.37%)
Oct 11, 2011 24.54 24.94 24.45 24.58 508,151 -0.23(-0.94%)
Oct 10, 2011 24.64 24.98 24.52 24.82 703,346 +0.72(+2.97%)
Oct 07, 2011 25.19 25.19 24.04 24.10 309,489 -1.02(-4.05%)
Oct 06, 2011 24.91 25.15 24.56 25.12 462,201 +0.82(+3.36%)
Oct 05, 2011 25.00 25.09 23.42 24.30 398,071 -0.71(-2.84%)
Oct 04, 2011 23.90 25.05 23.59 25.01 956,507 +0.83(+3.43%)
Oct 03, 2011 25.77 25.88 24.13 24.18 477,939 -1.35(-5.27%)
Sep 30, 2011 26.00 26.44 25.50 25.53 338,351 -0.80(-3.05%)
Sep 29, 2011 26.24 26.34 25.82 26.33 269,930 +0.65(+2.53%)
Sep 28, 2011 27.02 27.15 25.66 25.68 287,625 -1.33(-4.91%)
Sep 27, 2011 27.06 27.49 26.71 27.01 256,311 +0.51(+1.92%)
Sep 26, 2011 26.50 26.61 26.08 26.50 227,163 +0.18(+0.69%)
Sep 23, 2011 25.84 26.45 25.65 26.32 328,975 +0.41(+1.60%)
Sep 22, 2011 26.06 26.73 25.57 25.90 358,173 -0.98(-3.64%)
Sep 21, 2011 27.67 27.68 26.81 26.88 594,211 -0.78(-2.83%)
Sep 20, 2011 27.54 28.09 27.25 27.66 313,444 +0.20(+0.73%)
Sep 19, 2011 27.27 27.76 27.13 27.46 415,553 -0.31(-1.13%)
Sep 16, 2011 27.28 27.89 26.82 27.78 524,129 +0.64(+2.37%)
Sep 15, 2011 26.79 27.17 26.54 27.13 308,842 +0.58(+2.19%)
Sep 14, 2011 26.54 26.77 25.96 26.55 479,534 +0.31(+1.20%)
Sep 13, 2011 26.36 26.67 25.99 26.24 402,101 +0.17(+0.63%)
Sep 12, 2011 25.60 26.10 25.46 26.07 254,433 +0.03(+0.13%)
Sep 09, 2011 26.28 26.51 25.59 26.04 529,359 -0.40(-1.52%)
Sep 08, 2011 26.49 26.62 26.23 26.44 301,596 -0.15(-0.57%)
Sep 07, 2011 25.97 26.61 25.45 26.59 284,761 +1.05(+4.11%)
Sep 06, 2011 24.58 25.64 24.55 25.54 265,583 +0.17(+0.68%)
Sep 02, 2011 25.85 26.30 25.35 25.37 248,380 -1.06(-4.02%)
Sep 01, 2011 26.76 26.94 26.31 26.43 431,382 -0.26(-0.97%)
Aug 31, 2011 26.38 26.77 26.09 26.69 294,993 +0.48(+1.81%)
Aug 30, 2011 26.01 26.38 25.54 26.22 157,639 +0.10(+0.38%)
Aug 29, 2011 25.49 26.13 25.41 26.12 207,312 +1.03(+4.11%)
Aug 26, 2011 24.54 25.23 24.06 25.09 275,585 +0.36(+1.47%)
Aug 25, 2011 25.16 25.37 24.25 24.72 318,742 -0.21(-0.85%)
Aug 24, 2011 24.55 25.06 24.12 24.94 624,735 +0.40(+1.62%)
Aug 23, 2011 24.27 24.71 24.17 24.54 393,083 +0.40(+1.64%)
Aug 22, 2011 24.59 24.68 23.68 24.14 217,902 +0.08(+0.33%)
Aug 19, 2011 24.21 25.00 24.04 24.06 406,078 -0.73(-2.93%)
Aug 18, 2011 25.23 25.70 24.53 24.79 370,171 -1.35(-5.18%)
Aug 17, 2011 26.22 26.41 25.87 26.14 129,816 +0.12(+0.46%)
Aug 16, 2011 25.93 26.56 25.80 26.03 351,624 -0.40(-1.52%)
Aug 15, 2011 25.58 26.43 25.49 26.43 246,722 +1.08(+4.27%)
Aug 12, 2011 25.24 25.96 24.94 25.34 388,674 +0.34(+1.37%)
Aug 11, 2011 23.89 25.73 23.73 25.00 475,529 +1.22(+5.11%)
Aug 10, 2011 23.32 25.26 23.32 23.79 343,722 -1.35(-5.36%)
Aug 09, 2011 24.96 25.25 22.84 25.13 479,205 +2.17(+9.47%)
Aug 08, 2011 24.96 25.40 22.91 22.96 510,417 -2.52(-9.88%)
Aug 05, 2011 26.53 26.54 25.01 25.48 383,919 -0.74(-2.82%)
Aug 04, 2011 27.41 27.60 26.20 26.22 475,005 -1.53(-5.52%)
Aug 03, 2011 28.06 28.10 26.92 27.75 258,703 -0.24(-0.87%)
Aug 02, 2011 28.75 29.09 27.97 27.99 207,802 -0.99(-3.42%)
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.