EGP: Historical Prices for EASTGROUP PROPERTIES

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	37.77	38.20	37.60	37.90	215,900	37.90
20-Nov-09	37.22	37.45	36.95	37.17	199,000	37.17
19-Nov-09	37.76	37.90	36.88	37.44	245,600	37.44
18-Nov-09	37.93	38.52	37.54	38.40	250,900	38.40
17-Nov-09	38.27	38.65	37.72	37.81	319,400	37.81
16-Nov-09	38.34	38.76	37.94	38.55	497,500	38.55
13-Nov-09	37.78	38.32	37.31	37.85	196,700	37.85
12-Nov-09	38.29	38.72	37.36	37.58	243,200	37.58
11-Nov-09	38.46	38.61	37.78	38.50	338,000	38.50
10-Nov-09	38.46	38.67	37.70	38.14	236,700	38.14
9-Nov-09	37.69	38.76	37.69	38.66	224,700	38.66
6-Nov-09	37.85	38.28	36.93	37.40	227,700	37.40
5-Nov-09	37.84	38.33	37.25	38.28	205,700	38.28
4-Nov-09	38.43	38.49	37.14	37.26	425,200	37.26
3-Nov-09	36.78	38.17	36.64	38.12	342,800	38.12
2-Nov-09	37.69	38.37	36.52	37.25	383,800	37.25
30-Oct-09	36.80	37.40	36.45	36.81	535,900	36.81
29-Oct-09	36.37	37.48	35.75	37.01	330,100	37.01
28-Oct-09	36.63	37.50	35.34	35.45	283,100	35.45
27-Oct-09	37.38	37.55	36.49	36.81	233,200	36.81
26-Oct-09	37.55	37.79	37.06	37.21	345,600	37.21
23-Oct-09	38.09	38.16	37.25	37.32	312,900	37.32
22-Oct-09	36.79	37.99	36.15	37.80	345,300	37.80
21-Oct-09	37.32	38.15	36.71	36.82	212,900	36.82
20-Oct-09	38.06	38.06	37.23	37.33	152,000	37.33
19-Oct-09	37.99	38.40	37.61	38.09	167,600	38.09
16-Oct-09	37.80	38.13	37.10	37.72	209,700	37.72
15-Oct-09	38.26	38.35	37.93	38.11	125,900	38.11
14-Oct-09	38.14	38.73	38.00	38.57	250,200	38.57
13-Oct-09	37.81	38.10	37.26	37.62	123,200	37.62
12-Oct-09	38.24	38.47	37.69	37.83	87,700	37.83
9-Oct-09	37.74	38.07	37.38	38.00	153,100	38.00
8-Oct-09	37.61	38.10	37.34	37.88	246,800	37.88
7-Oct-09	37.04	37.43	36.81	37.21	76,300	37.21
6-Oct-09	37.69	38.22	36.74	37.30	171,800	37.30
5-Oct-09	36.48	37.57	36.48	37.51	180,000	37.51
2-Oct-09	36.58	37.59	36.40	36.60	306,900	36.60
1-Oct-09	38.00	38.14	37.03	37.11	470,500	37.11
30-Sep-09	38.94	38.98	37.64	38.22	551,500	38.22
29-Sep-09	39.16	39.66	38.63	38.72	409,000	38.72
28-Sep-09	38.51	39.29	38.06	39.24	263,000	39.24
25-Sep-09	38.00	38.71	37.88	38.34	236,000	38.34
24-Sep-09	39.66	39.89	37.87	38.20	792,100	38.20
23-Sep-09	40.45	40.53	39.16	39.35	369,700	39.35
22-Sep-09	39.58	40.43	39.26	40.31	223,800	40.31
21-Sep-09	39.55	39.97	38.89	39.06	417,500	39.06
18-Sep-09	40.41	40.82	39.40	39.86	877,900	39.86
17-Sep-09	40.64	41.86	39.60	40.24	137,200	40.24
16-Sep-09	39.80	40.73	39.55	40.59	117,400	40.59
16-Sep-09	$ 0.52 Dividend
15-Sep-09	39.55	40.92	39.55	40.17	193,300	39.65
14-Sep-09	38.03	39.58	38.02	39.55	101,300	39.04
11-Sep-09	38.62	39.07	38.01	38.24	106,500	37.74
10-Sep-09	37.93	38.49	37.35	38.44	85,000	37.94
9-Sep-09	37.31	38.33	37.12	37.86	90,100	37.37
8-Sep-09	36.78	37.52	36.52	37.52	118,400	37.03
4-Sep-09	35.84	36.51	35.28	36.30	110,400	35.83
3-Sep-09	35.82	36.07	35.15	35.99	83,200	35.52
2-Sep-09	36.15	36.61	35.35	35.44	209,300	34.98
1-Sep-09	37.48	37.97	36.12	36.19	194,600	35.72
31-Aug-09	37.66	38.26	37.41	37.64	192,000	37.15
28-Aug-09	38.96	39.07	37.69	38.09	261,300	37.60
27-Aug-09	39.16	39.26	37.83	38.53	259,900	38.03
26-Aug-09	38.45	39.01	38.20	39.01	125,800	38.51
25-Aug-09	38.68	39.25	38.50	38.61	131,100	38.11
24-Aug-09	38.72	38.95	38.16	38.56	292,500	38.06
21-Aug-09	37.97	38.83	37.69	38.50	325,800	38.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions