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 (%)
Feb 28, 2020 112.25 112.63 107.71 112.36 595,523 -2.17(-1.90%)
Feb 27, 2020 118.81 119.89 114.31 114.53 257,326 -6.08(-5.04%)
Feb 26, 2020 121.21 122.48 120.30 120.61 171,736 -0.24(-0.20%)
Feb 25, 2020 124.89 125.78 120.48 120.85 217,923 -3.86(-3.10%)
Feb 24, 2020 125.17 126.13 124.27 124.71 184,267 -2.33(-1.84%)
Feb 21, 2020 127.47 127.52 126.69 127.04 203,207 -0.18(-0.14%)
Feb 20, 2020 125.53 127.36 124.90 127.22 252,969 +1.52(+1.21%)
Feb 19, 2020 127.03 127.03 125.40 125.70 149,495 -1.21(-0.95%)
Feb 18, 2020 126.89 127.29 126.22 126.91 173,148 +0.10(+0.08%)
Feb 14, 2020 126.77 127.52 126.29 126.81 196,157 +0.24(+0.19%)
Feb 13, 2020 125.19 126.87 125.19 126.57 110,863 +1.12(+0.89%)
Feb 12, 2020 125.36 126.19 124.31 125.45 133,916 +0.30(+0.24%)
Feb 11, 2020 124.73 125.59 124.73 125.15 148,664 +0.63(+0.51%)
Feb 10, 2020 123.64 124.54 123.31 124.52 153,696 +1.11(+0.90%)
Feb 07, 2020 121.99 124.90 120.96 123.41 187,541 +0.38(+0.31%)
Feb 06, 2020 123.01 123.62 122.53 123.02 137,818 +0.34(+0.28%)
Feb 05, 2020 123.56 123.76 122.19 122.68 212,608 -0.47(-0.38%)
Feb 04, 2020 122.94 123.94 122.25 123.16 295,053 +0.72(+0.59%)
Feb 03, 2020 122.15 122.92 121.84 122.43 185,721 +0.83(+0.68%)
Jan 31, 2020 123.22 123.59 120.90 121.60 295,299 -1.89(-1.53%)
Jan 30, 2020 122.73 123.95 122.67 123.49 119,250 +0.21(+0.17%)
Jan 29, 2020 122.82 123.72 122.16 123.27 155,684 +0.55(+0.45%)
Jan 28, 2020 122.58 123.32 122.13 122.72 173,547 +0.50(+0.41%)
Jan 27, 2020 121.67 122.78 121.67 122.22 146,283 -0.37(-0.30%)
Jan 24, 2020 123.12 123.65 122.10 122.58 109,212 -0.34(-0.28%)
Jan 23, 2020 121.29 123.40 120.50 122.92 211,914 +1.56(+1.28%)
Jan 22, 2020 122.68 122.84 120.87 121.37 217,515 -0.85(-0.69%)
Jan 21, 2020 121.16 122.24 121.03 122.22 156,884 +1.06(+0.87%)
Jan 17, 2020 120.95 121.26 119.97 121.16 154,643 +0.62(+0.51%)
Jan 16, 2020 120.09 120.83 119.57 120.55 334,717 +0.80(+0.66%)
Jan 15, 2020 118.80 120.32 118.80 119.75 254,164 +1.20(+1.01%)
Jan 14, 2020 118.98 118.98 117.75 118.55 168,624 -0.37(-0.31%)
Jan 13, 2020 117.53 118.96 117.48 118.92 177,880 +1.43(+1.22%)
Jan 10, 2020 116.94 117.71 116.68 117.49 140,432 +0.60(+0.51%)
Jan 09, 2020 116.59 117.44 116.13 116.89 185,278 +0.46(+0.39%)
Jan 08, 2020 116.25 116.98 116.03 116.44 152,290 +0.12(+0.10%)
Jan 07, 2020 117.56 117.58 115.86 116.32 162,580 -1.77(-1.50%)
Jan 06, 2020 118.05 119.39 117.70 118.09 204,135 -0.40(-0.34%)
Jan 03, 2020 116.17 118.92 116.17 118.49 147,705 +1.42(+1.21%)
Jan 02, 2020 119.05 119.05 115.99 117.07 167,451 -1.49(-1.26%)
Dec 31, 2019 117.75 118.97 117.75 118.56 166,169 +0.57(+0.48%)
Dec 30, 2019 117.12 118.05 116.76 117.99 120,083 +0.57(+0.49%)
Dec 27, 2019 117.25 117.78 116.83 117.42 119,507 +0.61(+0.52%)
Dec 26, 2019 116.65 117.35 116.34 116.81 79,208 +0.28(+0.24%)
Dec 24, 2019 116.54 117.17 116.36 116.54 63,922 +0.27(+0.23%)
Dec 23, 2019 118.59 118.59 116.06 116.27 158,658 -2.10(-1.77%)
Dec 20, 2019 117.36 119.10 117.36 118.37 778,217 +1.30(+1.11%)
Dec 19, 2019 116.78 117.11 115.63 117.07 302,946 -0.22(-0.19%)
Dec 18, 2019 117.81 118.12 116.82 117.29 342,447 -0.23(-0.20%)
Dec 17, 2019 118.45 118.45 117.26 117.52 218,081 -0.64(-0.54%)
Dec 16, 2019 118.20 118.58 117.07 118.16 261,664 +0.42(+0.36%)
Dec 13, 2019 117.53 118.10 115.98 117.74 298,232 +0.20(+0.17%)
Dec 12, 2019 119.12 119.65 117.19 117.54 221,566 -1.60(-1.34%)
Dec 11, 2019 120.97 120.97 118.71 119.14 192,571 -1.54(-1.27%)
Dec 10, 2019 121.13 121.40 120.30 120.68 102,649 -0.21(-0.18%)
Dec 09, 2019 120.82 121.19 120.10 120.89 202,409 -0.13(-0.11%)
Dec 06, 2019 120.33 121.45 119.51 121.02 255,354 +1.03(+0.86%)
Dec 05, 2019 120.09 120.79 119.40 119.99 260,559 -0.07(-0.06%)
Dec 04, 2019 120.62 122.00 119.94 120.06 215,109 -0.52(-0.44%)
Dec 03, 2019 119.71 120.91 119.71 120.59 216,218 +0.70(+0.59%)
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.