EastGroup Properties, Inc. Historical Stock Prices

EGP 
$64.84
*  
0.29
0.45%
Get EGP Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading EGP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  64.76  65.16  64.35  64.84 76,938
08/29/2014 64.52 65.16 64.35 64.84 76,938
08/28/2014 64.67 64.83 64.425 64.55 73,046
08/27/2014 64.54 64.8299 64.32 64.74 71,934
08/26/2014 64.41 64.88 64.41 64.6 89,483
08/25/2014 64.62 64.846 64.33 64.48 93,528
08/22/2014 65.38 65.406 64.34 64.64 135,278
08/21/2014 65.47 65.77 65.31 65.42 154,832
08/20/2014 64.9 65.51 64.45 65.44 264,521
08/19/2014 64.26 65.1275 63.97 65.05 179,490
08/18/2014 63.34 64.23 63.06 64.22 142,814
08/15/2014 63.84 63.9 62.59 62.93 158,105
08/14/2014 63.77 63.77 63.34 63.41 64,693
08/13/2014 62.93 63.78 62.93 63.77 97,081
08/12/2014 62.97 63.49 62.63 62.79 68,788
08/11/2014 62.87 63.49 62.66 63.09 107,286
08/08/2014 61.93 62.91 61.762 62.89 99,869
08/07/2014 62.19 62.315 61.58 61.99 97,895
08/06/2014 61.85 62.29 61.71 62.04 111,832
08/05/2014 62.34 62.74 61.907 62.04 82,017
08/04/2014 62.25 62.78 61.65 62.67 108,666
08/01/2014 62.23 62.85 61.99 62.18 236,257
07/31/2014 62.42 63.21 62.28 62.36 201,449
07/30/2014 63.4 63.5 62.44 62.97 100,515
07/29/2014 63.95 63.95 63.15 63.2 84,192
07/28/2014 63.31 63.93 63.13 63.75 139,071
07/25/2014 63.67 64.25 63.23 63.3 179,425
07/24/2014 64.94 65.09 64.07 64.1 199,593
07/23/2014 64.88 65.05 64.63 64.96 136,309
07/22/2014 64.46 65.06 64.46 64.91 105,089
07/21/2014 64.35 64.48 63.75 64.4 118,751
07/18/2014 62.05 64.75 62.05 64.33 292,598
07/17/2014 64.35 64.63 64.13 64.33 234,020
07/16/2014 64.85 65.1 64.45 64.89 152,295
07/15/2014 64.88 65.1 64.34 64.76 138,904
07/14/2014 64.94 65.02 64.24 64.95 132,808
07/11/2014 64.68 65.01 64.3 64.68 118,661
07/10/2014 63.82 64.79 63.63 64.69 184,696
07/09/2014 64.73 64.73 64.07 64.32 138,138
07/08/2014 64.17 64.67 64.07 64.65 101,696
07/07/2014 64.51 64.94 64.14 64.2 116,558
07/03/2014 64.71 64.71 64.185 64.56 59,183
07/02/2014 64.68 64.79 64.18 64.76 93,987
07/01/2014 64.44 65.05 63.9 64.7 145,616
06/30/2014 64.5 64.5 63.64 64.23 143,820
06/27/2014 63.58 64.53 63.58 64.41 200,293
06/26/2014 64.02 64.16 63.6 64.02 202,725
06/25/2014 63.44 63.86 63.3 63.72 129,615
06/24/2014 63.78 64 63.52 63.63 187,069
06/23/2014 63.73 64.14 63.71 63.75 161,139
06/20/2014 63.95 64.03 63.732 63.92 241,443
06/19/2014 63.76 64.01 63.49 63.89 110,413
06/18/2014 63.62 64.17 63.3 63.75 176,382
06/17/2014 63.61 64.18 63.61 63.96 193,310
06/16/2014 63.93 64.1 63.61 63.78 140,116
06/13/2014 64.23 64.392 63.24 63.93 85,924
06/12/2014 64.52 64.52 63.86 63.96 152,065
06/11/2014 64.43 64.86 64.14 64.64 142,543
06/10/2014 65.03 65.54 64.42 64.68 121,024
06/09/2014 65.77 66.24 65.17 65.21 82,628
06/06/2014 66 66.21 65.47 65.86 107,137
06/05/2014 63.77 65.88 63.62 65.85 190,302
06/04/2014 63.25 63.86 63.13 63.62 158,922
06/03/2014 63.6 63.83 63.44 63.56 147,439
06/02/2014 63.61 64.025 63.335 63.78 142,636
05/30/2014 63.49 63.84 63.19 63.66 140,035
05/29/2014 63.16 63.36 62.8 63.32 103,678
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?