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 31, 2018 84.46 84.54 82.73 82.87 260,506 -1.34(-1.59%)
Oct 30, 2018 83.98 85.14 83.51 84.22 181,260 +0.49(+0.59%)
Oct 29, 2018 83.54 84.91 83.08 83.72 252,749 +0.92(+1.11%)
Oct 26, 2018 83.84 84.04 81.44 82.81 253,707 -1.50(-1.78%)
Oct 25, 2018 83.96 84.86 83.10 84.30 273,810 +0.22(+0.26%)
Oct 24, 2018 82.48 84.49 82.17 84.09 415,077 +1.72(+2.09%)
Oct 23, 2018 80.85 82.77 80.77 82.36 200,556 +1.10(+1.35%)
Oct 22, 2018 82.57 83.22 81.24 81.27 246,139 -1.29(-1.56%)
Oct 19, 2018 82.86 83.05 81.29 82.55 416,103 +1.89(+2.34%)
Oct 18, 2018 80.58 81.72 80.58 80.67 293,866 -0.20(-0.25%)
Oct 17, 2018 80.97 81.52 80.30 80.87 315,673 -0.20(-0.25%)
Oct 16, 2018 79.15 81.28 78.11 81.07 259,960 +2.41(+3.07%)
Oct 15, 2018 77.76 79.44 77.76 78.65 270,327 +0.75(+0.97%)
Oct 12, 2018 79.38 79.38 77.39 77.90 216,142 -0.51(-0.65%)
Oct 11, 2018 81.44 81.44 78.26 78.41 287,259 -2.66(-3.29%)
Oct 10, 2018 82.05 82.90 80.86 81.08 256,790 -1.24(-1.50%)
Oct 09, 2018 81.54 82.52 81.19 82.31 149,183 +0.65(+0.79%)
Oct 08, 2018 79.96 81.99 79.84 81.66 179,445 +1.85(+2.32%)
Oct 05, 2018 80.05 80.61 79.70 79.81 232,671 -0.17(-0.22%)
Oct 04, 2018 79.97 80.43 78.82 79.98 195,525 -0.47(-0.58%)
Oct 03, 2018 81.37 81.75 80.08 80.45 227,354 -0.80(-0.98%)
Oct 02, 2018 81.64 82.17 81.17 81.25 160,036 -0.44(-0.54%)
Oct 01, 2018 82.74 82.74 81.59 81.69 145,947 -1.04(-1.26%)
Sep 28, 2018 80.65 82.76 80.50 82.73 311,499 +2.15(+2.66%)
Sep 27, 2018 80.43 80.80 79.99 80.58 244,428 +0.40(+0.50%)
Sep 26, 2018 81.32 81.47 80.09 80.18 214,794 -1.13(-1.39%)
Sep 25, 2018 81.61 82.04 81.31 81.32 361,123 -0.14(-0.17%)
Sep 24, 2018 83.43 83.70 81.30 81.45 286,487 -2.00(-2.40%)
Sep 21, 2018 83.45 83.88 83.30 83.45 411,299 -0.08(-0.09%)
Sep 20, 2018 82.22 83.61 81.97 83.53 213,368 +1.57(+1.92%)
Sep 19, 2018 83.26 83.39 81.47 81.96 241,712 -1.21(-1.46%)
Sep 18, 2018 84.66 84.71 82.99 83.17 190,744 -1.47(-1.73%)
Sep 17, 2018 84.29 84.88 84.02 84.64 249,597 +0.45(+0.53%)
Sep 14, 2018 84.15 84.36 83.21 84.19 323,354 -0.06(-0.07%)
Sep 13, 2018 83.57 84.58 83.42 84.25 168,774 +1.14(+1.37%)
Sep 12, 2018 83.64 83.92 83.02 83.11 190,519 -0.50(-0.60%)
Sep 11, 2018 82.84 83.97 82.84 83.61 142,075 +0.40(+0.47%)
Sep 10, 2018 83.13 83.86 83.02 83.21 158,092 +0.39(+0.47%)
Sep 07, 2018 83.00 83.00 82.35 82.83 199,534 -0.54(-0.65%)
Sep 06, 2018 82.93 83.85 82.93 83.37 102,265 +0.59(+0.72%)
Sep 05, 2018 81.46 83.03 81.15 82.78 150,512 +1.15(+1.41%)
Sep 04, 2018 83.26 83.68 81.47 81.63 152,750 -1.88(-2.25%)
Aug 31, 2018 83.51 83.51 83.51 0 +0.31(+0.37%)
Aug 30, 2018 83.75 83.94 83.16 83.20 144,937 -0.54(-0.65%)
Aug 29, 2018 84.02 84.38 83.72 83.74 197,626 -0.22(-0.27%)
Aug 28, 2018 83.29 84.23 82.92 83.96 212,601 +0.80(+0.96%)
Aug 27, 2018 83.29 83.33 82.53 83.16 148,835 -0.05(-0.06%)
Aug 24, 2018 82.55 83.39 82.30 83.21 148,631 +0.78(+0.95%)
Aug 23, 2018 82.51 83.15 82.27 82.43 183,649 -0.20(-0.24%)
Aug 22, 2018 83.09 83.37 82.37 82.63 127,625 -0.69(-0.82%)
Aug 21, 2018 84.30 84.30 83.12 83.32 224,456 -0.99(-1.17%)
Aug 20, 2018 85.09 85.33 84.28 84.30 163,734 -0.66(-0.78%)
Aug 17, 2018 83.39 85.00 83.39 84.97 148,864 +1.55(+1.85%)
Aug 16, 2018 82.87 83.63 82.67 83.42 166,375 +0.66(+0.80%)
Aug 15, 2018 82.57 83.27 82.25 82.76 121,089 +0.10(+0.12%)
Aug 14, 2018 82.22 82.99 82.11 82.66 154,376 +0.52(+0.63%)
Aug 13, 2018 82.49 83.07 81.90 82.14 136,667 -0.50(-0.60%)
Aug 10, 2018 82.89 83.21 82.53 82.64 212,696 -0.35(-0.42%)
Aug 09, 2018 82.85 83.28 82.69 82.99 129,881 +0.33(+0.39%)
Aug 08, 2018 82.26 82.98 81.89 82.66 124,216 +0.38(+0.46%)
Aug 07, 2018 82.91 82.91 82.06 82.29 140,031 -0.63(-0.76%)
Aug 06, 2018 83.84 84.02 82.83 82.91 156,070 -0.84(-1.00%)
Aug 03, 2018 82.94 83.76 82.49 83.76 170,996 +0.99(+1.19%)
Aug 02, 2018 82.10 82.85 81.90 82.77 277,439 +0.58(+0.71%)
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.