Skip to main content

Eastgroup Properties (NY: EGP )

171.28 -2.81 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.52 16.78 15.18 16.19 620,304 +0.93(+6.12%)
Mar 30, 2009 15.35 15.64 14.95 15.26 504,078 -1.00(-6.17%)
Mar 26, 2009 15.45 16.41 14.82 16.26 846,163 +1.08(+7.10%)
Mar 25, 2009 14.78 15.46 14.03 15.18 576,251 +0.49(+3.34%)
Mar 24, 2009 15.79 16.01 14.67 14.69 804,820 -1.38(-8.61%)
Mar 23, 2009 15.18 16.12 15.12 16.08 497,883 +2.21(+15.93%)
Mar 20, 2009 15.21 15.31 13.84 13.87 968,184 -1.32(-8.70%)
Mar 19, 2009 16.20 16.40 15.14 15.19 526,094 -0.81(-5.06%)
Mar 18, 2009 14.94 16.06 14.50 16.00 582,423 +0.98(+6.54%)
Mar 17, 2009 13.93 15.03 13.37 15.01 474,084 +1.09(+7.80%)
Mar 16, 2009 14.88 14.88 13.85 13.93 703,546 -0.84(-5.67%)
Mar 13, 2009 14.80 14.94 14.34 14.77 0 -0.02(-0.15%)
Mar 12, 2009 13.07 14.94 12.76 14.79 733,275 +1.60(+12.14%)
Mar 11, 2009 12.94 13.58 12.46 13.19 748,606 +0.31(+2.42%)
Mar 10, 2009 12.24 13.01 12.16 12.88 752,088 +0.92(+7.71%)
Mar 09, 2009 11.95 12.46 11.68 11.95 650,538 -0.23(-1.86%)
Mar 06, 2009 12.71 12.71 11.38 12.18 0 -0.50(-3.97%)
Mar 05, 2009 13.03 13.33 12.47 12.68 307,750 -0.75(-5.56%)
Mar 04, 2009 13.05 13.69 12.99 13.43 571,089 +0.20(+1.50%)
Mar 02, 2009 13.69 13.86 13.08 13.23 543,772 -0.67(-4.84%)
Feb 27, 2009 14.42 15.08 13.81 13.91 0 -0.94(-6.32%)
Feb 26, 2009 15.76 16.05 14.72 14.84 514,176 -0.63(-4.06%)
Feb 25, 2009 15.43 15.83 14.94 15.47 1,183,577 -0.16(-1.01%)
Feb 24, 2009 15.21 15.74 14.72 15.63 658,807 +0.72(+4.82%)
Feb 23, 2009 15.52 15.66 14.75 14.91 996,859 -0.54(-3.48%)
Feb 20, 2009 14.66 15.51 14.36 15.45 738,438 +0.38(+2.51%)
Feb 19, 2009 15.22 15.81 14.98 15.07 842,386 +0.01(+0.08%)
Feb 18, 2009 14.59 15.14 14.25 15.06 718,919 +0.54(+3.74%)
Feb 17, 2009 14.94 15.30 14.36 14.52 615,539 -1.07(-6.89%)
Feb 13, 2009 16.26 16.48 15.27 15.59 668,867 -0.79(-4.80%)
Feb 12, 2009 16.41 16.41 15.40 16.38 713,142 -0.12(-0.72%)
Feb 11, 2009 16.83 16.98 15.76 16.50 1,060,615 -0.21(-1.29%)
Feb 10, 2009 17.61 17.85 16.48 16.71 610,486 -1.05(-5.89%)
Feb 09, 2009 17.79 17.93 17.32 17.76 350,296 -0.06(-0.32%)
Feb 06, 2009 16.74 17.87 16.74 17.81 846,115 +0.99(+5.88%)
Feb 05, 2009 17.11 17.45 16.20 16.82 614,070 -0.45(-2.59%)
Feb 04, 2009 17.49 17.97 17.20 17.27 653,390 -0.19(-1.07%)
Feb 03, 2009 17.67 17.67 17.15 17.46 1,053,288 -0.05(-0.29%)
Feb 02, 2009 16.95 17.66 16.71 17.51 796,266 +0.33(+1.91%)
Jan 30, 2009 17.64 17.82 16.86 17.18 0 -0.16(-0.91%)
Jan 29, 2009 18.93 18.93 17.30 17.34 411,996 -1.66(-8.75%)
Jan 28, 2009 18.34 19.14 18.32 19.00 667,581 +1.03(+5.73%)
Jan 27, 2009 17.69 18.25 17.56 17.97 401,291 +0.32(+1.83%)
Jan 26, 2009 17.73 18.25 17.23 17.65 397,319 +0.00(+0.00%)
Jan 23, 2009 17.05 18.15 16.70 17.65 685,940 +0.14(+0.78%)
Jan 22, 2009 17.60 18.08 17.03 17.51 584,162 -0.58(-3.22%)
Jan 21, 2009 17.79 18.15 16.90 18.10 877,245 +0.86(+4.99%)
Jan 20, 2009 19.09 19.09 17.23 17.24 567,393 -2.11(-10.90%)
Jan 16, 2009 18.62 19.56 18.30 19.35 1,081,849 +0.98(+5.36%)
Jan 15, 2009 17.46 18.70 17.18 18.36 695,374 +0.67(+3.80%)
Jan 14, 2009 17.52 18.01 17.13 17.69 1,031,644 -0.15(-0.82%)
Jan 13, 2009 17.58 18.03 17.45 17.84 666,244 +0.11(+0.64%)
Jan 12, 2009 18.80 18.94 17.51 17.72 547,597 -1.08(-5.74%)
Jan 09, 2009 19.79 19.79 18.72 18.80 647,125 -0.95(-4.81%)
Jan 08, 2009 19.51 19.99 19.37 19.75 699,326 +0.23(+1.19%)
Jan 07, 2009 19.36 20.03 19.25 19.52 706,115 -0.12(-0.60%)
Jan 06, 2009 19.18 19.84 19.02 19.64 795,742 +0.42(+2.18%)
Jan 05, 2009 19.53 19.58 18.74 19.22 738,339 -0.25(-1.31%)
Jan 02, 2009 20.17 20.47 19.42 19.48 0 -0.64(-3.20%)
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.