Equity One, Inc. Historical Stock Prices

EQY 
$27.03
*  
0.03
0.11%
Get EQY Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading EQY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EQY After Hours
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  26.92  27.06  26.74  27.03 345,581
03/02/2015 26.73 27.24 26.73 27 360,203
02/27/2015 26.83 27.04 26.59 26.78 807,753
02/26/2015 26.94 26.97 26.62 26.78 474,962
02/25/2015 26.92 27.26 26.86 26.96 626,213
02/24/2015 27.16 27.2397 26.63 26.96 592,170
02/23/2015 27 27.31 26.86 27.3 431,529
02/20/2015 26.74 27.055 26.604 26.99 398,627
02/19/2015 27.14 27.16 26.65 26.73 485,487
02/18/2015 26.61 27.31 26.35 27.28 798,254
02/17/2015 26.94 27.3 26.76 26.83 376,893
02/13/2015 27.25 27.25 26.8 26.97 318,252
02/12/2015 26.68 27.27 26.62 27.2 555,424
02/11/2015 26.91 27.09 26.55 26.57 619,436
02/10/2015 27.03 27.08 26.66 26.86 408,056
02/09/2015 27.32 27.495 26.97 27.03 521,675
02/06/2015 27.99 27.99 27.17 27.28 1,018,226
02/05/2015 27.75 28.23 27.61 28.11 527,804
02/04/2015 27.76 27.88 27.56 27.64 516,659
02/03/2015 27.27 27.85 27.26 27.81 723,458
02/02/2015 27.22 27.32 26.63 27.27 722,398
01/30/2015 27.69 27.79 27.23 27.24 542,158
01/29/2015 27.68 27.74 27.34 27.74 338,983
01/28/2015 27.79 27.96 27.602 27.61 489,015
01/27/2015 27.54 27.77 27.38 27.69 247,031
01/26/2015 27.01 27.625 26.89 27.62 710,340
01/23/2015 27.35 27.44 26.99 27.04 523,277
01/22/2015 26.82 27.47 26.815 27.33 733,292
01/21/2015 26.72 26.93 26.65 26.7 571,454
01/20/2015 27.32 27.49 26.81 26.9 559,966
01/16/2015 26.93 27.33 26.8601 27.31 405,535
01/15/2015 27.2 27.2 26.88 27.01 452,664
01/14/2015 26.69 27.13 26.58 27.13 570,001
01/13/2015 26.93 27.13 26.54 26.78 459,480
01/12/2015 26.73 26.92 26.61 26.88 308,447
01/09/2015 26.76 26.92 26.56 26.65 588,227
01/08/2015 26.77 26.91 26.6 26.8 868,546
01/07/2015 26.05 27.06 25.85 26.77 1,125,654
01/06/2015 25.86 26.12 25.68 26.09 829,331
01/05/2015 25.61 25.93 25.48 25.74 867,469
01/02/2015 25.49 25.62 25.4 25.6 370,234
12/31/2014 25.82 25.99 25.25 25.36 583,814
12/30/2014 25.67 25.95 25.66 25.76 250,854
12/29/2014 25.57 25.83 25.535 25.73 350,744
12/26/2014 25.61 25.7 25.51 25.59 281,727
12/24/2014 25.45 25.58 25.37 25.52 195,338
12/23/2014 25.58 25.6 25.3 25.46 486,243
12/22/2014 25.05 25.5 25.05 25.49 423,585
12/19/2014 25.13 25.2 24.96 25.03 1,247,477
12/18/2014 25.1 25.17 24.87 25.08 694,938
12/17/2014 24.33 25 24.31 24.98 894,104
12/16/2014 24.23 24.47 24 24.31 644,160
12/15/2014 24.74 24.8 24.24 24.24 706,705
12/12/2014 24.94 25.05 24.81 24.85 624,185
12/11/2014 25 25.2 24.93 25.04 832,047
12/10/2014 25 25 24.81 24.98 611,003
12/09/2014 24.73 24.99 24.69 24.97 708,989
12/08/2014 24.68 25.04 24.67 24.89 605,349
12/05/2014 24.77 24.9 24.61 24.69 360,283
12/04/2014 24.68 25.06 24.54 24.89 779,724
12/03/2014 24.45 24.7 24.39 24.66 520,667
12/02/2014 24.19 24.47 24.05 24.47 282,374
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?