Skip to main content

Eastgroup Properties (NY: EGP )

171.28 -2.81 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 21.28 21.29 21.04 21.11 74,601 -0.15(-0.70%)
Dec 30, 2004 21.17 21.27 21.11 21.26 49,734 +0.11(+0.52%)
Dec 29, 2004 21.13 21.22 20.94 21.15 132,141 +0.10(+0.47%)
Dec 28, 2004 20.85 21.05 20.78 21.05 86,037 +0.12(+0.58%)
Dec 27, 2004 20.91 20.94 20.73 20.93 150,292 +0.11(+0.53%)
Dec 23, 2004 20.91 21.01 20.81 20.82 206,562 -0.10(-0.47%)
Dec 22, 2004 20.66 20.92 20.63 20.92 155,375 +0.26(+1.25%)
Dec 21, 2004 20.27 20.67 20.25 20.66 161,002 +0.39(+1.90%)
Dec 20, 2004 20.32 20.43 20.16 20.27 159,731 -0.11(-0.54%)
Dec 17, 2004 20.35 20.47 19.98 20.38 187,140 +0.09(+0.46%)
Dec 16, 2004 20.41 20.58 20.26 20.29 98,017 -0.23(-1.10%)
Dec 15, 2004 20.52 20.54 20.33 20.52 123,429 -0.23(-1.09%)
Dec 14, 2004 20.73 20.80 20.66 20.74 129,237 -0.05(-0.24%)
Dec 13, 2004 20.77 20.85 20.68 20.79 153,741 -0.01(-0.03%)
Dec 10, 2004 20.76 20.88 20.73 20.80 114,897 +0.08(+0.40%)
Dec 09, 2004 20.69 20.79 20.44 20.71 133,593 +0.00(+0.00%)
Dec 08, 2004 20.56 20.71 20.54 20.71 126,877 +0.15(+0.75%)
Dec 07, 2004 20.88 20.91 20.55 20.56 77,324 -0.36(-1.74%)
Dec 06, 2004 21.02 21.06 20.89 20.92 101,102 -0.07(-0.31%)
Dec 03, 2004 20.97 21.05 20.97 20.99 86,763 +0.01(+0.05%)
Dec 02, 2004 20.94 21.11 20.85 20.98 178,064 +0.02(+0.08%)
Dec 01, 2004 20.74 21.05 20.74 20.96 134,864 +0.24(+1.14%)
Nov 30, 2004 20.82 20.82 20.62 20.73 246,676 -0.09(-0.45%)
Nov 29, 2004 20.66 20.97 20.54 20.82 90,575 +0.16(+0.77%)
Nov 26, 2004 20.81 20.84 20.65 20.66 33,579 -0.15(-0.74%)
Nov 24, 2004 20.79 20.93 20.65 20.81 90,030 +0.09(+0.43%)
Nov 23, 2004 20.37 20.73 20.11 20.73 83,677 +0.35(+1.70%)
Nov 22, 2004 19.76 20.38 19.76 20.38 81,499 +0.48(+2.44%)
Nov 19, 2004 20.31 20.31 19.83 19.89 66,252 -0.41(-2.03%)
Nov 18, 2004 20.40 20.49 20.01 20.31 72,060 -0.21(-1.05%)
Nov 17, 2004 21.07 21.16 20.30 20.52 193,311 -0.55(-2.61%)
Nov 16, 2004 20.66 21.07 20.60 21.07 157,008 +0.37(+1.81%)
Nov 15, 2004 20.66 20.84 20.49 20.70 82,770 -0.01(-0.05%)
Nov 12, 2004 20.33 20.71 20.14 20.71 79,865 +0.41(+2.01%)
Nov 11, 2004 19.89 20.30 19.86 20.30 60,988 +0.44(+2.22%)
Nov 10, 2004 19.52 20.04 19.49 19.86 90,938 +0.29(+1.49%)
Nov 09, 2004 19.39 19.57 19.25 19.57 145,392 +0.09(+0.45%)
Nov 08, 2004 19.36 19.71 19.30 19.48 82,588 +0.12(+0.60%)
Nov 05, 2004 20.38 20.38 19.33 19.36 117,257 -0.91(-4.48%)
Nov 04, 2004 19.88 20.27 19.79 20.27 80,047 +0.34(+1.71%)
Nov 03, 2004 19.99 19.99 19.64 19.93 76,417 +0.34(+1.71%)
Nov 02, 2004 19.63 19.78 19.51 19.60 102,191 -0.12(-0.59%)
Nov 01, 2004 19.54 19.76 19.49 19.71 119,254 +0.19(+0.99%)
Oct 29, 2004 19.83 19.92 19.50 19.52 171,530 -0.28(-1.42%)
Oct 28, 2004 20.02 20.02 19.79 19.80 77,687 -0.20(-1.02%)
Oct 27, 2004 19.79 20.00 19.73 20.00 119,798 +0.21(+1.06%)
Oct 26, 2004 19.42 19.79 19.28 19.79 95,475 +0.37(+1.93%)
Oct 25, 2004 19.13 19.46 19.12 19.42 74,420 +0.24(+1.23%)
Oct 22, 2004 19.36 19.63 19.18 19.18 89,849 -0.21(-1.08%)
Oct 21, 2004 19.08 19.42 19.01 19.39 71,697 +0.30(+1.56%)
Oct 20, 2004 19.05 19.20 18.94 19.09 133,230 +0.05(+0.26%)
Oct 19, 2004 19.25 19.41 19.05 19.05 125,788 -0.06(-0.32%)
Oct 18, 2004 19.00 19.17 18.90 19.11 74,238 +0.10(+0.52%)
Oct 15, 2004 18.71 19.01 18.70 19.01 70,790 +0.30(+1.59%)
Oct 14, 2004 18.48 18.72 18.40 18.71 43,563 +0.17(+0.92%)
Oct 13, 2004 18.55 18.63 18.46 18.54 74,601 -0.01(-0.06%)
Oct 12, 2004 18.35 18.55 18.21 18.55 55,724 +0.15(+0.81%)
Oct 11, 2004 18.32 18.41 18.32 18.40 33,035 +0.01(+0.03%)
Oct 08, 2004 18.28 18.54 18.26 18.40 66,070 +0.03(+0.15%)
Oct 07, 2004 18.77 18.77 18.37 18.37 88,941 -0.40(-2.14%)
Oct 06, 2004 18.53 18.77 18.51 18.77 135,590 +0.24(+1.28%)
Oct 05, 2004 18.82 18.82 18.33 18.53 133,230 -0.28(-1.49%)
Oct 04, 2004 18.67 18.88 18.66 18.81 71,334 +0.15(+0.80%)
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.