Equity One, Inc. Historical Stock Prices

EQY 
$22.92
*  
0.20
0.88%
Get EQY Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading EQY 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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  22.72  22.93  22.62  22.92 444,469
10/21/2014 22.84 22.93 22.62 22.92 445,239
10/20/2014 22.4 22.795 22.38 22.72 606,559
10/17/2014 22.77 22.77 22.35 22.43 624,250
10/16/2014 22.39 22.72 22.27 22.57 681,753
10/15/2014 22.46 22.85 22.37 22.59 665,024
10/14/2014 22.38 22.91 22.34 22.71 831,335
10/13/2014 22.31 22.52 22.24 22.27 551,772
10/10/2014 22.23 22.6 22.175 22.25 585,733
10/09/2014 22.45 22.72 22.22 22.24 719,843
10/08/2014 21.86 22.54 21.85 22.48 981,782
10/07/2014 22.03 22.14 21.85 21.85 510,444
10/06/2014 21.95 22.24 21.86 22.08 643,536
10/03/2014 21.92 22.05 21.73 21.92 497,071
10/02/2014 21.84 22.02 21.75 21.79 1,294,030
10/01/2014 21.59 21.86 21.555 21.74 912,114
09/30/2014 21.79 21.85 21.57 21.63 914,922
09/29/2014 21.71 21.76 21.51 21.76 911,399
09/26/2014 21.46 21.78 21.32 21.66 1,051,924
09/25/2014 21.66 21.66 21.4 21.45 752,955
09/24/2014 21.93 22.02 21.65 21.67 990,630
09/23/2014 22.1 22.175 21.83 21.89 783,535
09/22/2014 22.19 22.24 22.07 22.17 719,577
09/19/2014 22.24 22.36 22.2 22.23 3,588,696
09/18/2014 22.38 22.43 22.05 22.2 917,223
09/17/2014 22.47 22.59 22.28 22.36 911,959
09/16/2014 22.28 22.475 22.16 22.39 1,575,057
09/15/2014 22.28 22.44 22.1 22.19 561,742
09/12/2014 22.85 22.86 22.13 22.26 752,167
09/11/2014 23.04 23.22 22.97 23.13 1,463,898
09/10/2014 23.02 23.2 22.97 23 2,766,786
09/09/2014 23.66 23.7699 23.51 23.53 281,107
09/08/2014 23.77 23.86 23.605 23.73 221,235
09/05/2014 23.51 23.78 23.51 23.76 411,087
09/04/2014 23.84 23.88 23.53 23.57 355,844
09/03/2014 23.78 23.9 23.75 23.8 434,195
09/02/2014 23.65 23.75 23.54 23.74 671,750
08/29/2014 23.46 23.63 23.415 23.6 371,633
08/28/2014 23.36 23.48 23.25 23.44 547,560
08/27/2014 23.39 23.43 23.24 23.37 474,878
08/26/2014 23.36 23.47 23.29 23.33 429,220
08/25/2014 23.55 23.55 23.2 23.34 255,269
08/22/2014 23.68 23.72 23.31 23.43 500,090
08/21/2014 23.65 23.82 23.63 23.7 428,890
08/20/2014 23.67 23.82 23.55 23.73 360,266
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
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?