Quantcast

EastGroup Properties, Inc. Common Stock Historical Stock Prices

EGP 
$98.97
*  
1.80
1.85%
Get EGP Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading EGP 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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 97.47 99.01 97.13 98.97 127,870
08/17/2018 97.13 99.01 97.13 98.97 127,870
08/16/2018 96.53 97.419 96.3 97.17 142,833
08/15/2018 96.18 97 95.81 96.4 103,955
08/14/2018 95.77 96.67 95.64 96.28 132,532
08/13/2018 96.09 96.76 95.4 95.68 117,329
08/10/2018 96.55 96.93 96.13 96.26 182,618
08/09/2018 96.5 97.01 96.32 96.67 111,503
08/08/2018 95.82 96.66 95.39 96.29 106,640
08/07/2018 96.57 96.57 95.58 95.85 120,217
08/06/2018 97.66 97.87 96.48 96.58 133,986
08/03/2018 96.61 97.56 96.0857 97.56 146,896
08/02/2018 95.63 96.5 95.4 96.41 238,182
08/01/2018 95.08 95.75 94.14 95.73 153,098
07/31/2018 94.42 96.01 93.8 95.32 202,765
07/30/2018 94.13 94.46 93.635 93.81 164,841
07/27/2018 95.35 95.35 93.97 94.15 108,387
07/26/2018 93.82 95.38 93.82 95.14 142,027
07/25/2018 92.35 93.64 92.35 93.6 210,709
07/24/2018 92.77 92.8 91.59 92.16 258,060
07/23/2018 92.75 92.79 91.2981 92.54 233,066
07/20/2018 96.01 96.01 92.5 92.67 456,083
07/19/2018 94.57 96.02 94.57 95.78 317,538
07/18/2018 94.96 95.629 94.4 94.79 163,813
07/17/2018 97.29 97.29 95.14 95.31 287,393
07/16/2018 96.78 97.23 95.9 97.04 369,903
07/13/2018 96.72 97.48 95.92 96.93 166,845
07/12/2018 96.55 97.65 96.07 96.77 182,748
07/11/2018 95.54 97.0891 95.54 96.45 116,515
07/10/2018 97.05 97.36 96.03 96.32 229,178
07/09/2018 97.93 97.99 96.38 96.94 191,061
07/06/2018 97.78 98.17 97.39 97.84 143,792
07/05/2018 96.23 97.61 96.23 97.61 370,591
07/03/2018 95.33 97.3405 95.3 96.29 158,096
07/02/2018 95.33 95.79 93.93 95.3 256,678
06/29/2018 95.32 96.26 94.41 95.56 229,935
06/28/2018 94.81 95.56 94.211 95.33 190,967
06/27/2018 95.41 95.96 94.64 94.69 130,683
06/26/2018 94.87 95.62 94.56 95.17 238,514
06/25/2018 94.76 95.11 93.86 94.84 197,919
06/22/2018 93.96 95.06 93.64 94.76 348,190
06/21/2018 94.26 94.26 93.37 93.84 150,554
06/20/2018 93.92 94.56 93.44 93.97 191,558
06/19/2018 94.3 94.605 93.63 93.79 189,017
06/18/2018 94.29 95.21 94.07 95.05 166,689
06/15/2018 94.63 95.59 94.5 94.7 348,488
06/14/2018 93.63 94.55 93.54 94.41 133,966
06/13/2018 95.07 95.395 93.21 93.28 197,381
06/12/2018 94.88 95.72 94.54 94.98 142,326
06/11/2018 95.06 95.36 94.59 94.95 152,717
06/08/2018 94.65 95.31 94.61 95.03 173,626
06/07/2018 94.95 95.17 94.17 94.69 198,634
06/06/2018 94.97 95.61 94.32 95.05 140,666
06/05/2018 96.01 96.3 94.88 95.05 233,287
06/04/2018 95.43 95.97 94.525 95.95 228,439
06/01/2018 94.61 95.44 93.291 95.19 281,570
05/31/2018 93.63 94.1165 92.56 93.23 175,652
05/30/2018 92.33 93.985 92.32 93.63 163,519
05/29/2018 91.07 92.66 91 92.31 253,725
05/25/2018 91.5 91.92 91.28 91.41 158,469
05/24/2018 91.17 91.6 90.7 91.32 334,194
05/23/2018 90.05 92.07 90.05 91.25 145,471
05/22/2018 90.34 90.77 89.77 89.98 183,857
05/21/2018 89.88 90.77 89.39 90.43 179,807
05/18/2018 89.19 89.86 88.5 89.54 350,836
05/17/2018 89.63 90.0778 88.48 88.83 238,777
*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?

Smart Portfolio