Equity One, Inc. Historical Stock Prices

EQY 
$23.665
*  
0.105
0.44%
Get EQY Alerts
*Delayed - data as of Aug. 20, 2014 11:58 ET  -  Find a broker to begin trading EQY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EQY 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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
11:58  23.62  23.762  23.55  23.665 80,922
08/19/2014 23.5 23.78 23.48 23.77 306,780
08/18/2014 23.58 23.58 23.35 23.5 527,003
08/15/2014 23.53 23.55 23.21 23.41 458,686
08/14/2014 23.49 23.5 23.25 23.39 547,460
08/13/2014 23.25 23.5 23.25 23.43 411,816
08/12/2014 23.17 23.25 23.14 23.22 399,157
08/11/2014 23.1 23.25 23.05 23.24 439,548
08/08/2014 23.02 23.14 22.9 22.98 336,562
08/07/2014 22.95 23.08 22.85 22.99 537,430
08/06/2014 22.96 23.135 22.78 22.94 344,103
08/05/2014 23.14 23.27 22.92 23 419,095
08/04/2014 23.23 23.31 22.95 23.27 412,367
08/01/2014 23.25 23.38 23.14 23.24 643,403
07/31/2014 23.02 23.69 23.02 23.22 777,915
07/30/2014 23.96 24.1 23.59 23.77 348,263
07/29/2014 24.05 24.05 23.83 23.91 341,541
07/28/2014 23.73 23.99 23.7 23.93 458,746
07/25/2014 23.89 24.04 23.68 23.74 402,776
07/24/2014 24.26 24.26 23.975 24.01 611,603
07/23/2014 24.25 24.3 24.169 24.26 162,076
07/22/2014 24.25 24.31 24.1 24.21 271,940
07/21/2014 24.23 24.23 23.97 24.13 230,960
07/18/2014 23.9 24.24 23.9 24.21 246,022
07/17/2014 24.07 24.13 23.87 23.91 317,505
07/16/2014 24.24 24.26 23.96 24.13 522,220
07/15/2014 24.01 24.23 23.97 24.2 377,889
07/14/2014 24.04 24.17 23.98 24.05 449,654
07/11/2014 23.95 24.09 23.85 24.05 376,604
07/10/2014 23.74 24 23.69 23.93 198,319
07/09/2014 23.92 23.92 23.73 23.86 170,589
07/08/2014 23.72 23.9 23.72 23.87 269,707
07/07/2014 23.66 23.83 23.64 23.76 304,182
07/03/2014 23.77 23.77 23.51 23.66 145,326
07/02/2014 23.83 23.86 23.66 23.76 292,135
07/01/2014 23.71 23.99 23.57 23.89 681,342
06/30/2014 23.59 23.67 23.31 23.59 536,888
06/27/2014 23.41 23.66 23.41 23.58 582,095
06/26/2014 23.64 23.64 23.41 23.5 418,838
06/25/2014 23.58 23.74 23.51 23.61 793,677
06/24/2014 23.62 23.82 23.58 23.66 448,684
06/23/2014 23.7 23.84 23.58 23.69 411,375
06/20/2014 23.88 23.9 23.61 23.66 812,141
06/19/2014 23.48 23.905 23.38 23.85 612,577
06/18/2014 23.19 23.61 23.175 23.49 715,155
06/17/2014 22.93 23.28 22.92 23.2 591,492
06/16/2014 23.12 23.24 22.91 22.99 421,248
06/13/2014 23.04 23.2 22.78 23.19 509,535
06/12/2014 22.92 23.05 22.71 23.02 773,103
06/11/2014 22.99 23.16 22.94 23.07 402,996
06/10/2014 23.26 23.44 23.035 23.09 382,401
06/09/2014 23.53 23.76 23.31 23.34 386,052
06/06/2014 23.72 23.81 23.58 23.6 638,263
06/05/2014 23.39 23.73 23.29 23.68 1,022,698
06/04/2014 23 23.42 22.99 23.4 881,622
06/03/2014 22.82 23.2 22.73 23.13 789,830
06/02/2014 22.95 23.01 22.83 22.93 456,691
05/30/2014 22.97 23.09 22.86 22.96 714,814
05/29/2014 22.76 23.02 22.68 22.96 466,998
05/28/2014 23 23 22.59 22.73 564,237
05/27/2014 22.8 23.06 22.73 23.03 446,642
05/23/2014 22.55 22.78 22.49 22.68 442,190
05/22/2014 22.35 22.61 22.21 22.52 522,134
05/21/2014 22.51 22.54 22.21 22.36 298,905
05/20/2014 22.54 22.68 22.345 22.4 382,629
05/19/2014 22.7 22.73 22.5 22.61 177,142
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?