Skip to main content

Eastgroup Properties (NY: EGP )

189.49 -0.67 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 119.63 119.63 116.84 119.30 311,919 -0.60(-0.50%)
Jul 30, 2020 118.46 120.74 117.81 119.90 450,393 -0.42(-0.35%)
Jul 29, 2020 116.19 120.47 116.19 120.32 477,976 +6.23(+5.46%)
Jul 28, 2020 111.26 114.76 110.51 114.09 363,911 +2.52(+2.26%)
Jul 27, 2020 109.04 111.69 107.98 111.57 283,612 +2.27(+2.07%)
Jul 24, 2020 109.43 110.47 109.22 109.31 273,777 -0.14(-0.12%)
Jul 23, 2020 108.10 111.10 107.69 109.44 182,647 +0.53(+0.49%)
Jul 22, 2020 106.80 109.03 106.80 108.91 233,165 +1.22(+1.14%)
Jul 21, 2020 108.70 109.46 107.59 107.69 355,584 +0.30(+0.28%)
Jul 20, 2020 107.91 108.01 106.99 107.39 173,785 -0.94(-0.87%)
Jul 17, 2020 105.34 108.41 105.09 108.33 234,412 +3.51(+3.35%)
Jul 16, 2020 106.32 107.08 104.26 104.83 215,120 -1.96(-1.84%)
Jul 15, 2020 109.52 110.51 106.38 106.79 290,871 -0.39(-0.36%)
Jul 14, 2020 106.02 107.28 105.44 107.17 207,593 +1.32(+1.25%)
Jul 13, 2020 106.94 108.25 105.61 105.85 188,350 -0.11(-0.10%)
Jul 10, 2020 106.10 106.74 104.86 105.96 222,179 -0.09(-0.08%)
Jul 09, 2020 105.79 106.28 103.69 106.05 282,942 -0.31(-0.29%)
Jul 08, 2020 105.91 107.03 105.69 106.36 167,103 +0.58(+0.54%)
Jul 07, 2020 106.46 107.84 105.68 105.78 196,995 -2.48(-2.29%)
Jul 06, 2020 112.17 112.17 108.09 108.26 272,818 -1.27(-1.16%)
Jul 02, 2020 112.17 112.53 109.06 109.53 181,146 -0.14(-0.13%)
Jul 01, 2020 107.22 110.07 106.66 109.67 175,269 +3.01(+2.82%)
Jun 30, 2020 104.51 107.30 104.51 106.66 325,590 +1.81(+1.72%)
Jun 29, 2020 102.97 105.97 102.09 104.86 313,483 +3.26(+3.20%)
Jun 26, 2020 103.75 104.66 101.37 101.60 477,645 -2.98(-2.84%)
Jun 25, 2020 102.34 104.69 102.14 104.58 200,891 +1.58(+1.54%)
Jun 24, 2020 104.70 105.63 101.41 102.99 294,512 -3.11(-2.93%)
Jun 23, 2020 108.36 108.36 104.91 106.10 246,039 -0.87(-0.81%)
Jun 22, 2020 104.55 107.18 102.42 106.97 278,815 +1.96(+1.86%)
Jun 19, 2020 108.32 108.67 104.95 105.01 841,447 -2.73(-2.54%)
Jun 18, 2020 107.75 108.96 107.44 107.75 193,469 -1.55(-1.42%)
Jun 17, 2020 110.58 110.93 108.62 109.30 263,832 -0.55(-0.50%)
Jun 16, 2020 113.23 113.61 109.21 109.85 284,224 +0.87(+0.79%)
Jun 15, 2020 103.39 109.86 103.02 108.99 294,725 +1.87(+1.74%)
Jun 12, 2020 108.99 108.99 102.99 107.12 431,973 +2.42(+2.31%)
Jun 11, 2020 104.17 106.80 103.65 104.70 493,314 -4.36(-4.00%)
Jun 10, 2020 108.78 110.86 107.88 109.06 391,452 -0.72(-0.66%)
Jun 09, 2020 109.29 111.57 108.16 109.78 306,901 -1.87(-1.67%)
Jun 08, 2020 111.39 111.69 109.17 111.65 314,378 +2.14(+1.95%)
Jun 05, 2020 108.44 110.76 107.97 109.52 421,227 +5.27(+5.06%)
Jun 04, 2020 106.40 106.40 102.71 104.24 323,934 -3.08(-2.87%)
Jun 03, 2020 105.60 108.25 105.59 107.33 298,391 +3.34(+3.21%)
Jun 02, 2020 103.67 104.74 103.08 103.98 412,591 +1.21(+1.17%)
Jun 01, 2020 103.77 104.60 101.59 102.78 485,312 -1.07(-1.03%)
May 29, 2020 105.41 106.76 103.73 103.85 561,711 -3.00(-2.81%)
May 28, 2020 106.86 106.93 104.81 106.85 467,682 +1.54(+1.46%)
May 27, 2020 105.34 105.50 101.58 105.32 479,507 +2.52(+2.45%)
May 26, 2020 101.65 103.06 100.95 102.80 439,568 +5.22(+5.35%)
May 22, 2020 95.75 97.74 95.59 97.58 314,661 +1.68(+1.75%)
May 21, 2020 94.70 96.38 93.68 95.90 347,986 +0.60(+0.63%)
May 20, 2020 93.24 95.49 92.73 95.30 210,458 +3.73(+4.07%)
May 19, 2020 92.24 93.74 91.51 91.58 237,987 -1.50(-1.61%)
May 18, 2020 91.77 93.86 91.50 93.08 351,293 +5.38(+6.13%)
May 15, 2020 87.90 87.97 85.97 87.70 732,978 -0.96(-1.09%)
May 14, 2020 86.39 88.80 84.31 88.66 300,935 +0.54(+0.61%)
May 13, 2020 90.34 91.13 87.97 88.13 327,846 -3.29(-3.60%)
May 12, 2020 97.49 97.49 91.42 91.42 542,000 -6.44(-6.58%)
May 11, 2020 96.36 99.23 95.79 97.86 417,148 -0.34(-0.35%)
May 08, 2020 97.32 98.20 96.08 98.20 231,154 +3.06(+3.21%)
May 07, 2020 95.57 96.07 94.26 95.14 241,291 +1.07(+1.14%)
May 06, 2020 94.03 95.85 92.60 94.07 422,132 +0.39(+0.42%)
May 05, 2020 92.01 94.50 91.43 93.68 363,365 +3.07(+3.39%)
May 04, 2020 89.53 91.03 88.15 90.60 353,809 -0.76(-0.83%)
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.