EastGroup Properties, Inc. Historical Stock Prices

EGP 
$57.91
*  
0.94
1.65%
Get EGP Alerts
*Delayed - data as of May 4, 2015 10:19 ET  -  Find a broker to begin trading EGP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EGP Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:19  57.33  57.93  57.21  57.91 16,697
05/01/2015 57.1 57.78 56.744 56.97 174,365
04/30/2015 57.89 57.97 56.76 57.2 180,265
04/29/2015 59.04 59.11 58.03 58.27 122,398
04/28/2015 59.2 59.58 58.72 59.53 128,182
04/27/2015 59.97 60.51 59.05 59.24 179,652
04/24/2015 59.61 60.335 59.45 59.91 95,577
04/23/2015 59.45 60.02 59.23 59.52 127,479
04/22/2015 60.19 60.19 59.36 59.47 152,268
04/21/2015 60.59 60.99 60.02 60.15 174,192
04/20/2015 60.18 60.92 59.9 60.5 280,311
04/17/2015 60.35 60.89 59.63 60.04 169,696
04/16/2015 60.63 61.09 60.35 60.63 97,079
04/15/2015 61.22 61.52 60.16 60.89 209,979
04/14/2015 60.49 61.28 60.225 61.17 343,108
04/13/2015 60.03 60.72 59.73 60.4 146,459
04/10/2015 60.48 61.23 59.86 60.13 160,586
04/09/2015 61.01 61.15 59.57 59.97 148,128
04/08/2015 61.36 61.47 60.87 61.1 119,630
04/07/2015 61.72 61.73 60.8 61.13 273,416
04/06/2015 60.99 62.11 60.99 61.85 134,430
04/02/2015 60.41 61.46 60.13 61.05 227,537
04/01/2015 60.4 60.87 59.0269 60.23 260,087
03/31/2015 60.43 60.82 59.925 60.14 208,643
03/30/2015 59.68 60.73 59.38 60.66 125,046
03/27/2015 59.34 59.82 59.01 59.32 113,440
03/26/2015 59.56 60.07 59.1 59.19 164,350
03/25/2015 61.12 61.16 59.55 59.7 119,841
03/24/2015 61.12 61.43 60.76 60.9 147,854
03/23/2015 60.91 61.63 60.63 61.41 157,216
03/20/2015 59.37 61.22 59.35 61.13 571,799
03/19/2015 58.61 59.65 58.52 59.36 266,553
03/18/2015 58.51 59.08 58.01 58.95 438,656
03/17/2015 59.11 59.11 58.47 58.95 390,842
03/16/2015 58.98 59.62 58.73 59.11 258,963
03/13/2015 58.67 59.35 58.0401 58.91 232,818
03/12/2015 58.51 59.44 57.98 58.66 386,854
03/11/2015 58.68 59 58.09 58.28 298,850
03/10/2015 58.84 59.105 58.265 58.76 219,662
03/09/2015 59.16 59.315 58.505 59.08 279,094
03/06/2015 60.11 60.11 58.68 58.88 199,401
03/05/2015 61.51 61.65 61.01 61.13 109,018
03/04/2015 62.23 62.358 61.06 61.34 161,985
03/03/2015 62.55 62.665 61.8 62.49 146,450
03/02/2015 62.98 64.17 62.34 62.86 149,132
02/27/2015 62.48 63.22 62.2 63 154,515
02/26/2015 63.57 63.57 62.16 62.56 152,901
02/25/2015 63.22 64.45 63.205 63.49 255,422
02/24/2015 63.57 63.57 62.53 63.43 222,725
02/23/2015 62.81 63.81 62.81 63.81 169,141
02/20/2015 62.16 63.11 61.84 62.93 186,217
02/19/2015 62.58 62.82 61.79 62.28 223,847
02/18/2015 62.52 62.9 61.59 62.86 229,950
02/17/2015 63.11 63.61 62.15 62.41 220,785
02/13/2015 63.53 63.53 62.41 63.25 193,219
02/12/2015 62.69 63.7 62.26 63.53 120,887
02/11/2015 62.62 62.92 62.12 62.57 174,195
02/10/2015 62.13 62.82 61.56 62.75 274,653
02/09/2015 62.14 62.66 61.93 62 140,750
02/06/2015 63.85 63.85 61.88 62.15 184,911
02/05/2015 62.86 64.22 62.86 64.03 217,137
02/04/2015 62.86 63.26 62.0401 62.91 182,378
02/03/2015 63.97 63.97 60.54 62.97 621,829
02/02/2015 64.85 64.99 63.2 63.64 250,876
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?