Eastgroup Properties (NY: EGP )

137.28 USD -0.17 (-0.12%)
Streaming Delayed Price Updated: 12:26 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 137.92 138.80 136.65 137.45 111,544 +0.63(+0.46%)
Oct 19, 2020 139.28 139.28 136.54 136.82 131,298 -1.80(-1.30%)
Oct 16, 2020 139.42 140.28 138.58 138.62 146,000 -1.65(-1.18%)
Oct 15, 2020 136.71 141.40 136.71 140.27 114,787 +1.54(+1.11%)
Oct 14, 2020 142.60 143.16 138.51 138.73 198,280 -4.47(-3.12%)
Oct 13, 2020 146.76 146.80 143.11 143.20 161,104 -4.45(-3.01%)
Oct 12, 2020 145.66 148.27 144.85 147.65 175,856 +2.20(+1.51%)
Oct 09, 2020 144.95 145.56 143.12 145.45 124,500 +1.50(+1.04%)
Oct 08, 2020 142.09 144.07 141.53 143.95 262,136 +2.91(+2.06%)
Oct 07, 2020 140.43 141.48 138.98 141.04 192,847 +1.14(+0.81%)
Oct 06, 2020 141.02 142.73 138.68 139.90 225,898 +0.17(+0.12%)
Oct 05, 2020 138.15 139.86 135.85 139.73 159,476 +2.96(+2.16%)
Oct 02, 2020 131.76 137.26 131.01 136.77 234,300 +2.94(+2.20%)
Oct 01, 2020 129.96 133.93 129.06 133.83 198,323 +4.50(+3.48%)
Sep 30, 2020 130.68 131.87 128.08 129.33 219,234 -0.44(-0.34%)
Sep 29, 2020 131.21 132.17 129.16 129.77 219,077 -2.64(-1.99%)
Sep 28, 2020 130.81 132.80 130.34 132.41 144,068 +3.53(+2.74%)
Sep 25, 2020 125.63 128.92 125.62 128.88 111,400 +2.63(+2.08%)
Sep 24, 2020 127.08 129.02 125.43 126.25 186,505 -0.47(-0.37%)
Sep 23, 2020 131.71 132.76 126.56 126.72 238,688 -5.53(-4.18%)
Sep 22, 2020 129.34 133.42 129.34 132.25 262,257 +3.03(+2.34%)
Sep 21, 2020 130.65 130.65 128.12 129.22 327,943 -3.59(-2.70%)
Sep 18, 2020 135.88 136.09 132.42 132.81 810,100 -2.43(-1.80%)
Sep 17, 2020 134.30 135.58 132.43 135.24 550,991 -0.47(-0.35%)
Sep 16, 2020 134.77 136.34 134.06 135.71 385,255 +1.68(+1.25%)
Sep 15, 2020 132.25 134.72 131.90 134.03 202,229 +2.26(+1.72%)
Sep 14, 2020 129.49 132.22 129.33 131.77 143,158 +3.22(+2.50%)
Sep 11, 2020 129.34 129.42 126.55 128.55 204,600 -0.58(-0.45%)
Sep 10, 2020 130.44 130.56 129.02 129.13 173,975 -1.40(-1.07%)
Sep 09, 2020 130.17 132.40 129.34 130.53 200,930 +1.15(+0.89%)
Sep 08, 2020 130.88 131.30 129.00 129.38 185,026 -2.56(-1.94%)
Sep 04, 2020 135.63 135.73 129.23 131.94 262,600 -2.55(-1.90%)
Sep 03, 2020 136.81 137.15 133.00 134.49 185,771 -2.31(-1.69%)
Sep 02, 2020 133.64 137.42 133.41 136.80 252,466 +2.78(+2.07%)
Sep 01, 2020 132.65 134.62 131.76 134.02 119,701 +0.86(+0.65%)
Aug 31, 2020 134.36 134.74 133.16 133.16 242,372 -1.68(-1.25%)
Aug 28, 2020 136.28 137.64 133.60 134.84 146,800 -0.61(-0.45%)
Aug 27, 2020 136.29 136.95 135.05 135.45 119,844 +0.27(+0.20%)
Aug 26, 2020 134.25 136.17 133.74 135.18 211,938 +0.42(+0.31%)
Aug 25, 2020 134.49 134.76 132.71 134.76 117,635 +0.84(+0.63%)
Aug 24, 2020 132.89 133.99 131.65 133.92 149,626 +0.72(+0.54%)
Aug 21, 2020 133.73 134.75 131.31 133.20 111,900 -0.32(-0.24%)
Aug 20, 2020 132.40 134.52 132.25 133.52 145,180 +0.28(+0.21%)
Aug 19, 2020 134.28 134.28 132.93 133.24 265,820 -0.64(-0.48%)
Aug 18, 2020 133.57 134.55 133.08 133.88 140,473 -0.12(-0.09%)
Aug 17, 2020 133.09 134.74 132.57 134.00 133,913 +0.80(+0.60%)
Aug 14, 2020 134.23 135.64 133.06 133.20 257,100 -1.81(-1.34%)
Aug 13, 2020 134.43 135.87 133.95 135.01 270,779 -0.38(-0.28%)
Aug 12, 2020 133.90 135.57 133.90 135.39 146,107 +2.36(+1.77%)
Aug 11, 2020 137.93 137.93 132.33 133.03 206,287 -2.88(-2.12%)
Aug 10, 2020 137.41 137.63 135.82 135.91 173,800 -1.09(-0.80%)
Aug 07, 2020 134.65 137.19 134.65 137.00 115,600 +1.65(+1.22%)
Aug 06, 2020 134.92 136.32 134.72 135.35 105,435 +0.17(+0.13%)
Aug 05, 2020 135.31 135.45 133.06 135.18 145,449 +0.84(+0.63%)
Aug 04, 2020 131.74 134.63 131.72 134.34 192,012 +1.92(+1.45%)
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.