Skip to main content

Eastgroup Properties (NY: EGP )

170.10 +2.19 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 30.90 31.05 30.65 30.94 291,720 +0.12(+0.37%)
Mar 29, 2007 30.83 30.96 30.53 30.83 122,360 +0.21(+0.67%)
Mar 28, 2007 30.68 30.99 30.48 30.62 467,346 -0.21(-0.69%)
Mar 27, 2007 31.21 31.21 30.71 30.84 287,103 -0.50(-1.61%)
Mar 26, 2007 31.81 31.90 31.18 31.34 149,735 -0.50(-1.56%)
Mar 23, 2007 31.78 31.92 31.73 31.84 115,599 -0.02(-0.06%)
Mar 22, 2007 32.04 32.04 31.70 31.85 133,079 -0.10(-0.32%)
Mar 21, 2007 31.68 32.08 31.41 31.96 134,234 +0.30(+0.94%)
Mar 20, 2007 31.65 31.68 31.42 31.66 206,793 -0.12(-0.36%)
Mar 19, 2007 31.84 31.91 31.56 31.78 146,272 +0.07(+0.21%)
Mar 16, 2007 32.00 31.98 31.56 31.71 398,580 -0.29(-0.89%)
Mar 15, 2007 31.64 32.01 31.63 31.99 193,435 +0.36(+1.13%)
Mar 14, 2007 31.43 31.70 30.98 31.64 305,737 +0.21(+0.66%)
Mar 13, 2007 32.19 32.09 31.36 31.43 306,891 -0.76(-2.37%)
Mar 12, 2007 31.85 32.32 31.83 32.19 170,843 +0.08(+0.25%)
Mar 09, 2007 31.96 32.19 31.81 32.12 184,695 +0.30(+0.95%)
Mar 08, 2007 31.81 32.26 31.70 31.81 183,376 +0.22(+0.71%)
Mar 07, 2007 31.90 31.90 31.53 31.59 222,294 -0.30(-0.95%)
Mar 06, 2007 31.14 32.11 31.10 31.89 220,480 +1.01(+3.28%)
Mar 05, 2007 31.56 31.79 30.88 30.88 252,802 -0.99(-3.10%)
Mar 02, 2007 32.24 32.33 31.68 31.87 237,960 -0.53(-1.63%)
Mar 01, 2007 32.17 32.84 31.72 32.39 265,830 -0.34(-1.04%)
Feb 28, 2007 32.75 33.04 32.44 32.73 279,682 -0.16(-0.50%)
Feb 27, 2007 33.35 33.36 32.56 32.90 299,635 -0.95(-2.80%)
Feb 26, 2007 34.03 34.06 33.25 33.84 277,502 -0.09(-0.27%)
Feb 23, 2007 34.38 34.39 33.84 33.93 249,834 -0.52(-1.50%)
Feb 22, 2007 34.58 34.59 34.13 34.45 156,991 -0.16(-0.47%)
Feb 21, 2007 34.73 34.77 34.32 34.61 193,930 -0.06(-0.17%)
Feb 20, 2007 34.47 34.77 33.88 34.67 260,552 +0.08(+0.25%)
Feb 16, 2007 33.98 34.64 33.58 34.59 334,431 +0.61(+1.80%)
Feb 15, 2007 33.81 34.03 33.36 33.98 175,955 +0.01(+0.02%)
Feb 14, 2007 34.71 34.90 33.95 33.97 184,923 -0.73(-2.11%)
Feb 13, 2007 34.16 34.73 33.95 34.70 138,477 +0.52(+1.53%)
Feb 12, 2007 34.81 34.81 34.04 34.18 224,779 -0.62(-1.79%)
Feb 09, 2007 34.50 34.81 33.70 34.81 287,927 +0.21(+0.61%)
Feb 08, 2007 34.52 34.66 34.43 34.60 201,516 +0.16(+0.48%)
Feb 07, 2007 33.87 34.43 33.58 34.43 104,221 +0.55(+1.61%)
Feb 06, 2007 32.90 33.95 32.90 33.89 62,169 +0.44(+1.31%)
Feb 05, 2007 33.62 33.73 33.29 33.45 98,449 -0.26(-0.77%)
Feb 02, 2007 33.32 33.71 33.15 33.71 346,304 +0.45(+1.35%)
Feb 01, 2007 33.32 33.32 33.12 33.26 109,498 +0.07(+0.20%)
Jan 31, 2007 32.87 33.55 32.82 33.19 203,000 +0.22(+0.66%)
Jan 30, 2007 33.05 33.27 32.66 32.98 115,599 -0.08(-0.26%)
Jan 29, 2007 32.90 33.33 32.69 33.06 112,796 +0.12(+0.35%)
Jan 26, 2007 32.82 33.02 32.36 32.95 130,111 +0.12(+0.35%)
Jan 25, 2007 32.81 33.10 32.64 32.83 211,245 +0.13(+0.41%)
Jan 24, 2007 31.96 32.79 31.96 32.70 174,141 +0.70(+2.20%)
Jan 23, 2007 31.87 32.28 31.81 31.99 400,888 -0.03(-0.09%)
Jan 22, 2007 32.28 32.36 31.88 32.02 262,366 -0.33(-1.01%)
Jan 19, 2007 32.55 32.62 32.24 32.35 226,747 -0.04(-0.13%)
Jan 18, 2007 32.73 32.73 32.28 32.39 152,044 -0.37(-1.13%)
Jan 17, 2007 32.60 32.85 32.36 32.76 137,532 +0.01(+0.04%)
Jan 16, 2007 32.57 32.93 32.56 32.75 219,656 +0.33(+1.01%)
Jan 12, 2007 32.33 32.52 32.25 32.42 254,616 +0.09(+0.28%)
Jan 11, 2007 32.38 32.84 32.33 32.33 220,315 +0.00(+0.00%)
Jan 10, 2007 32.22 32.61 32.17 32.33 162,928 -0.04(-0.13%)
Jan 09, 2007 31.75 32.52 31.53 32.38 123,515 +0.62(+1.97%)
Jan 08, 2007 31.98 32.09 31.53 31.75 139,841 -0.20(-0.63%)
Jan 05, 2007 32.56 32.65 31.93 31.95 151,384 -0.76(-2.32%)
Jan 04, 2007 32.35 32.87 31.99 32.71 170,348 +0.38(+1.18%)
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.