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 (%)
Dec 31, 2020 126.58 126.58 126.58 146,425 +0.49(+0.39%)
Dec 30, 2020 124.47 126.42 124.47 126.09 146,425 +1.72(+1.39%)
Dec 29, 2020 127.04 127.10 124.08 124.37 124,440 -1.62(-1.29%)
Dec 28, 2020 126.07 126.47 124.76 125.99 148,995 +0.88(+0.70%)
Dec 24, 2020 123.63 125.70 123.63 125.11 64,288 +2.07(+1.68%)
Dec 23, 2020 127.54 128.06 122.84 123.05 227,025 -4.01(-3.16%)
Dec 22, 2020 123.56 127.51 122.96 127.06 182,708 +3.59(+2.91%)
Dec 21, 2020 122.29 123.59 120.63 123.46 225,442 -0.78(-0.63%)
Dec 18, 2020 127.17 127.17 123.64 124.25 832,353 -2.57(-2.03%)
Dec 17, 2020 125.16 126.87 124.18 126.82 169,370 +2.07(+1.66%)
Dec 16, 2020 124.96 126.06 123.53 124.75 247,652 +0.62(+0.50%)
Dec 15, 2020 122.02 124.25 120.83 124.13 243,822 +2.86(+2.36%)
Dec 14, 2020 121.64 123.68 120.53 121.27 225,807 +0.45(+0.37%)
Dec 11, 2020 119.79 121.27 119.34 120.82 209,212 -0.01(-0.01%)
Dec 10, 2020 120.24 121.75 120.24 120.83 275,837 -0.25(-0.20%)
Dec 09, 2020 122.05 122.72 119.82 121.08 329,406 -0.82(-0.67%)
Dec 08, 2020 121.37 122.69 121.22 121.90 290,833 -0.32(-0.26%)
Dec 07, 2020 122.58 123.30 121.70 122.22 207,278 -0.53(-0.43%)
Dec 04, 2020 122.15 123.32 121.76 122.74 314,313 +1.45(+1.19%)
Dec 03, 2020 121.46 122.65 120.78 121.30 337,339 -0.24(-0.20%)
Dec 02, 2020 125.61 125.92 121.32 121.53 209,475 -4.59(-3.64%)
Dec 01, 2020 125.27 126.87 125.27 126.13 193,572 +1.86(+1.50%)
Nov 30, 2020 127.64 127.98 124.23 124.27 253,188 -3.88(-3.03%)
Nov 27, 2020 125.95 128.51 124.24 128.15 148,763 +2.36(+1.88%)
Nov 25, 2020 125.79 126.92 124.38 125.79 524,732 +0.36(+0.28%)
Nov 24, 2020 128.96 129.93 125.17 125.43 258,354 -2.12(-1.67%)
Nov 23, 2020 128.54 130.10 127.37 127.56 171,680 -0.20(-0.16%)
Nov 20, 2020 127.69 128.35 126.89 127.76 200,765 -0.52(-0.41%)
Nov 19, 2020 127.78 129.02 127.22 128.28 103,386 +0.04(+0.03%)
Nov 18, 2020 133.23 133.23 128.19 128.24 138,171 -4.57(-3.44%)
Nov 17, 2020 131.82 134.17 130.60 132.81 177,682 -0.50(-0.38%)
Nov 16, 2020 136.22 136.22 131.59 133.31 215,882 +0.17(+0.13%)
Nov 13, 2020 130.33 133.42 129.36 133.13 144,375 +3.46(+2.67%)
Nov 12, 2020 131.76 132.54 128.30 129.67 163,098 -2.78(-2.10%)
Nov 11, 2020 128.93 132.58 127.46 132.45 316,637 +4.61(+3.61%)
Nov 10, 2020 123.65 128.41 123.05 127.84 336,769 +4.88(+3.97%)
Nov 09, 2020 136.34 139.70 122.86 122.96 572,091 -5.78(-4.49%)
Nov 06, 2020 130.35 131.64 128.25 128.74 156,333 -0.78(-0.60%)
Nov 05, 2020 128.29 129.83 127.89 129.52 152,025 +1.29(+1.00%)
Nov 04, 2020 128.17 129.45 127.18 128.23 159,906 +0.08(+0.06%)
Nov 03, 2020 127.23 128.91 125.57 128.15 208,550 +2.97(+2.37%)
Nov 02, 2020 123.02 125.33 122.53 125.18 144,344 +3.87(+3.19%)
Oct 30, 2020 123.40 123.81 120.17 121.30 231,703 -2.43(-1.97%)
Oct 29, 2020 121.09 124.49 119.61 123.74 193,695 +2.51(+2.07%)
Oct 28, 2020 119.42 123.67 119.08 121.23 309,289 -0.47(-0.38%)
Oct 27, 2020 122.90 124.00 121.70 121.70 267,907 -2.00(-1.62%)
Oct 26, 2020 124.49 124.49 122.40 123.70 217,151 -2.22(-1.76%)
Oct 23, 2020 126.69 126.78 125.06 125.92 123,750 +0.23(+0.18%)
Oct 22, 2020 125.46 127.24 125.26 125.69 240,994 +0.16(+0.12%)
Oct 21, 2020 125.13 125.73 123.74 125.53 162,621 +0.25(+0.20%)
Oct 20, 2020 125.72 126.52 124.56 125.29 122,372 +0.57(+0.46%)
Oct 19, 2020 126.95 126.95 124.46 124.71 144,044 -1.64(-1.30%)
Oct 16, 2020 127.08 127.87 126.32 126.35 160,173 -1.50(-1.18%)
Oct 15, 2020 124.61 128.89 124.61 127.86 125,930 +1.40(+1.11%)
Oct 14, 2020 129.98 130.49 126.25 126.45 217,528 -4.07(-3.12%)
Oct 13, 2020 133.77 133.81 130.45 130.53 176,743 -4.06(-3.01%)
Oct 12, 2020 132.77 135.15 132.03 134.59 192,927 +2.01(+1.51%)
Oct 09, 2020 132.12 132.68 130.46 132.58 136,586 +1.37(+1.04%)
Oct 08, 2020 129.52 131.32 129.01 131.21 287,583 +2.65(+2.06%)
Oct 07, 2020 128.00 128.96 126.68 128.56 211,568 +1.04(+0.82%)
Oct 06, 2020 128.54 130.10 126.41 127.52 247,827 +0.15(+0.12%)
Oct 05, 2020 125.92 127.48 123.83 127.37 174,957 +2.70(+2.16%)
Oct 02, 2020 120.10 125.11 119.42 124.67 257,045 +2.68(+2.20%)
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.