Equity One, Inc. Historical Stock Prices

EQY 
$23.11
*  
0.18
0.78%
Get EQY Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading EQY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EQY Pre-Market
 
 
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-JUN-2015 TO 02-SEP-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.
16:00  23.18  23.30  22.87  23.11 670,599
09/02/2015 23.3 23.3 22.87 23.11 674,161
09/01/2015 23.02 23.27 22.78 22.93 757,141
08/31/2015 24.02 24.07 23.47 23.51 1,021,036
08/28/2015 24.2 24.21 23.85 24.01 1,229,251
08/27/2015 23.96 24.38 23.73 24.21 1,110,259
08/26/2015 23.74 23.85 23.15 23.78 1,341,442
08/25/2015 24.57 24.57 23.08 23.1 776,449
08/24/2015 23.52 24.61 23.52 23.79 1,079,656
08/21/2015 25.27 25.53 25.04 25.04 687,263
08/20/2015 25.65 25.875 25.52 25.62 484,487
08/19/2015 25.8 25.96 25.565 25.77 448,948
08/18/2015 25.72 26.03 25.72 25.97 471,212
08/17/2015 25.68 25.84 25.44 25.84 432,970
08/14/2015 25.36 25.69 25.25 25.65 378,156
08/13/2015 25.31 25.55 25.02 25.44 646,583
08/12/2015 25.15 25.39 25.04 25.38 518,126
08/11/2015 25.16 25.52 25.13 25.33 371,689
08/10/2015 25.55 25.64 25.12 25.26 500,533
08/07/2015 25.19 25.53 24.97 25.46 759,217
08/06/2015 25.31 25.35 24.8 25.28 743,630
08/05/2015 25.55 25.65 25.19 25.34 571,034
08/04/2015 25.88 25.96 25.47 25.51 506,497
08/03/2015 25.7 25.905 25.64 25.83 631,627
07/31/2015 25.47 25.96 25.45 25.67 1,514,911
07/30/2015 24.58 25.18 24.48 25.11 1,508,966
07/29/2015 24.24 24.48 24.02 24.36 545,936
07/28/2015 24.17 24.3 24 24.24 508,344
07/27/2015 24.18 24.45 24.11 24.15 352,681
07/24/2015 24.04 24.29 24.02 24.18 473,815
07/23/2015 24.47 24.51 24.01 24.17 436,999
07/22/2015 24.46 24.63 24.45 24.48 591,524
07/21/2015 24.66 24.76 24.43 24.44 677,958
07/20/2015 24.54 24.69 24.43 24.63 250,566
07/17/2015 24.77 24.83 24.53 24.62 339,149
07/16/2015 24.6 24.81 24.6 24.77 382,402
07/15/2015 24.45 24.65 24.23 24.51 333,993
07/14/2015 24.52 24.75 24.4 24.53 353,538
07/13/2015 24.63 24.84 24.36 24.48 253,516
07/10/2015 24.26 24.65 24.23 24.48 331,821
07/09/2015 24.5 24.56 24.12 24.21 412,274
07/08/2015 24.28 24.495 24.28 24.4 563,599
07/07/2015 24.05 24.51 24.05 24.45 593,415
07/06/2015 23.61 24.06 23.61 23.97 712,897
07/02/2015 23.91 24.15 23.68 23.78 604,003
07/01/2015 23.31 23.69 23.21 23.69 546,694
06/30/2015 23.49 23.53 23.23 23.34 554,632
06/29/2015 23.73 23.99 23.34 23.35 710,783
06/26/2015 23.78 23.93 23.66 23.82 1,008,240
06/25/2015 23.95 24.044 23.73 23.8 508,998
06/24/2015 24.14 24.26 23.895 23.91 464,380
06/23/2015 24.28 24.48 24.12 24.13 332,222
06/22/2015 24.72 24.8 24.37 24.38 702,470
06/19/2015 24.83 24.9 24.59 24.7 1,004,318
06/18/2015 24.51 25.02 24.51 24.92 626,061
06/17/2015 24.3 24.54 24.11 24.47 592,804
06/16/2015 23.97 24.33 23.89 24.31 486,557
06/15/2015 24.09 24.11 23.86 23.97 427,543
06/12/2015 24.14 24.32 24.03 24.1 638,791
06/11/2015 24.39 24.62 24.22 24.4 816,294
06/10/2015 23.99 24.455 23.98 24.27 509,062
06/09/2015 24.11 24.31 23.94 23.98 463,679
06/08/2015 24.2 24.28 24.03 24.17 245,899
06/05/2015 24.27 24.31 23.78 24.15 773,914
06/04/2015 24.51 24.66 24.4 24.46 334,393
06/03/2015 24.9 24.9 24.495 24.56 401,519
06/02/2015 25.08 25.08 24.815 24.95 524,511
*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?