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 (%)
Apr 29, 2005 22.72 22.75 22.47 22.74 151,879 +0.12(+0.51%)
Apr 28, 2005 22.78 22.78 22.56 22.62 84,267 -0.24(-1.03%)
Apr 27, 2005 22.92 23.16 22.70 22.86 120,217 -0.10(-0.42%)
Apr 26, 2005 22.92 23.04 22.71 22.96 305,737 +0.40(+1.77%)
Apr 25, 2005 22.13 22.66 22.10 22.56 66,457 +0.49(+2.20%)
Apr 22, 2005 22.35 22.35 21.96 22.07 91,523 -0.29(-1.27%)
Apr 21, 2005 22.44 22.51 22.22 22.36 116,094 +0.01(+0.05%)
Apr 20, 2005 22.50 22.50 22.26 22.35 125,329 -0.21(-0.94%)
Apr 19, 2005 22.47 22.60 22.34 22.56 60,520 +0.16(+0.70%)
Apr 18, 2005 22.23 22.46 22.04 22.40 103,726 +0.18(+0.79%)
Apr 15, 2005 22.39 22.40 22.19 22.22 131,760 -0.16(-0.70%)
Apr 14, 2005 22.56 22.62 22.35 22.38 95,646 -0.16(-0.73%)
Apr 13, 2005 22.65 22.82 22.40 22.55 109,828 -0.10(-0.46%)
Apr 12, 2005 22.41 22.68 22.25 22.65 174,966 +0.16(+0.73%)
Apr 11, 2005 22.55 22.56 22.44 22.49 99,273 -0.05(-0.24%)
Apr 08, 2005 22.83 22.88 22.44 22.54 119,722 -0.29(-1.25%)
Apr 07, 2005 22.71 22.91 22.59 22.82 88,060 +0.08(+0.35%)
Apr 06, 2005 22.73 22.86 22.68 22.75 124,669 +0.01(+0.05%)
Apr 05, 2005 22.79 22.83 22.50 22.73 163,092 -0.06(-0.27%)
Apr 04, 2005 22.90 22.90 22.50 22.79 142,314 -0.10(-0.45%)
Apr 01, 2005 22.89 22.90 22.70 22.90 359,991 +0.04(+0.16%)
Mar 31, 2005 22.77 22.90 22.62 22.86 249,174 +0.02(+0.11%)
Mar 30, 2005 22.76 22.92 22.66 22.84 299,306 +0.07(+0.32%)
Mar 29, 2005 22.83 22.94 22.71 22.76 1,053,920 -0.52(-2.24%)
Mar 28, 2005 23.26 23.41 23.16 23.29 134,234 -0.03(-0.13%)
Mar 24, 2005 22.89 23.41 22.83 23.32 211,575 +0.49(+2.12%)
Mar 23, 2005 22.87 22.98 22.68 22.83 146,107 -0.16(-0.69%)
Mar 22, 2005 23.09 23.37 22.98 22.99 263,191 -0.25(-1.10%)
Mar 21, 2005 23.26 23.35 23.10 23.24 118,238 -0.08(-0.34%)
Mar 18, 2005 23.32 23.39 23.19 23.32 186,344 +0.12(+0.52%)
Mar 17, 2005 23.06 23.26 22.98 23.20 108,014 +0.15(+0.63%)
Mar 16, 2005 22.96 23.27 22.96 23.06 96,800 -0.02(-0.08%)
Mar 15, 2005 23.17 23.33 23.01 23.07 74,537 -0.04(-0.16%)
Mar 14, 2005 22.86 23.11 22.82 23.11 40,402 +0.19(+0.82%)
Mar 11, 2005 23.02 23.04 22.81 22.92 71,899 -0.10(-0.42%)
Mar 10, 2005 23.03 23.19 22.93 23.02 88,719 -0.01(-0.03%)
Mar 09, 2005 23.53 23.53 23.03 23.03 188,323 -0.56(-2.39%)
Mar 08, 2005 23.83 23.92 23.58 23.59 45,184 -0.24(-1.02%)
Mar 07, 2005 24.10 24.20 23.74 23.83 98,284 -0.22(-0.93%)
Mar 04, 2005 23.46 24.09 23.45 24.06 88,555 +0.65(+2.80%)
Mar 03, 2005 23.50 23.55 23.36 23.40 81,628 -0.05(-0.23%)
Mar 02, 2005 23.54 23.61 23.41 23.46 70,580 -0.15(-0.62%)
Mar 01, 2005 23.43 23.61 23.35 23.60 205,638 +0.11(+0.46%)
Feb 28, 2005 23.29 23.49 23.12 23.49 181,562 +0.15(+0.65%)
Feb 25, 2005 22.83 23.35 22.83 23.34 85,091 +0.55(+2.42%)
Feb 24, 2005 22.81 22.81 22.56 22.79 98,614 -0.01(-0.05%)
Feb 23, 2005 23.04 23.16 22.62 22.80 204,814 -0.12(-0.53%)
Feb 22, 2005 23.65 23.65 22.92 22.92 191,292 -0.73(-3.10%)
Feb 18, 2005 23.65 23.71 23.61 23.66 212,400 +0.00(+0.00%)
Feb 17, 2005 23.74 23.77 23.53 23.66 176,450 -0.08(-0.36%)
Feb 16, 2005 23.70 23.86 23.59 23.74 150,889 +0.03(+0.13%)
Feb 15, 2005 23.19 23.71 23.07 23.71 139,016 +0.41(+1.74%)
Feb 14, 2005 23.29 23.32 23.13 23.30 62,499 -0.02(-0.10%)
Feb 11, 2005 23.12 23.33 23.02 23.33 83,937 +0.15(+0.65%)
Feb 10, 2005 22.87 23.18 22.84 23.18 177,439 +0.32(+1.41%)
Feb 09, 2005 23.15 23.33 22.86 22.86 100,263 -0.18(-0.76%)
Feb 08, 2005 22.82 23.03 22.74 23.03 90,533 +0.10(+0.45%)
Feb 07, 2005 23.04 23.05 22.75 22.93 91,688 -0.16(-0.71%)
Feb 04, 2005 22.54 23.09 22.49 23.09 141,490 +0.61(+2.72%)
Feb 03, 2005 22.47 22.53 22.32 22.48 64,148 +0.01(+0.03%)
Feb 02, 2005 22.19 22.57 22.18 22.47 141,984 +0.23(+1.04%)
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.