EGP Historical Prices | EastGroup Properties, Inc. Comm Stock

Dow

0.34% Nasdaq

0.16%

EastGroup Properties Inc. (EGP)

-NYSE

66.37 0.41(0.62%) May 21, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	65.91	66.70	65.79	66.37	193,700	66.37
May 20, 2013	65.94	66.40	65.70	65.96	155,300	65.96
May 17, 2013	66.16	66.54	65.74	66.05	230,700	66.05
May 16, 2013	66.05	66.45	65.60	65.69	164,300	65.69
May 15, 2013	65.09	66.00	64.69	65.99	97,800	65.99
May 14, 2013	64.76	65.52	64.60	65.26	102,500	65.26
May 13, 2013	65.00	65.09	64.46	64.88	113,700	64.88
May 10, 2013	64.72	64.91	64.47	64.79	53,100	64.79
May 9, 2013	64.71	64.84	64.10	64.46	117,700	64.46
May 8, 2013	64.16	64.72	64.00	64.72	151,100	64.72
May 7, 2013	63.73	64.18	63.58	64.18	91,700	64.18
May 6, 2013	63.10	63.83	62.99	63.77	86,600	63.77
May 3, 2013	63.53	63.91	63.22	63.23	189,800	63.23
May 2, 2013	62.46	63.61	62.46	63.12	184,200	63.12
May 1, 2013	63.09	63.20	62.34	62.65	247,700	62.65
Apr 30, 2013	62.60	63.09	62.52	63.07	169,400	63.07
Apr 29, 2013	62.05	62.66	61.88	62.46	131,900	62.46
Apr 26, 2013	61.69	62.22	61.61	61.83	230,500	61.83
Apr 25, 2013	61.79	61.93	61.05	61.64	177,400	61.64
Apr 24, 2013	61.46	61.83	61.32	61.64	130,400	61.64
Apr 23, 2013	61.50	61.67	60.95	61.56	171,700	61.56
Apr 22, 2013	61.12	61.33	60.20	61.16	262,700	61.16
Apr 19, 2013	64.28	64.28	58.60	60.83	172,200	60.83
Apr 18, 2013	60.81	60.82	60.10	60.43	128,900	60.43
Apr 17, 2013	60.80	60.97	59.76	60.53	143,500	60.53
Apr 16, 2013	61.17	61.43	60.71	61.16	290,500	61.16
Apr 15, 2013	61.00	61.26	59.91	60.04	190,300	60.04
Apr 12, 2013	60.81	61.26	60.81	61.20	201,400	61.20
Apr 11, 2013	60.25	61.38	60.25	61.03	345,600	61.03
Apr 10, 2013	59.73	60.57	59.45	60.35	326,200	60.35
Apr 9, 2013	59.59	59.97	59.32	59.72	176,400	59.72
Apr 8, 2013	58.95	59.69	58.59	59.66	142,900	59.66
Apr 5, 2013	58.24	59.04	58.17	58.93	109,400	58.93
Apr 4, 2013	58.35	59.07	58.35	59.00	131,800	59.00
Apr 3, 2013	58.57	58.73	57.95	58.39	167,900	58.39
Apr 2, 2013	58.12	58.73	58.12	58.55	134,600	58.55
Apr 1, 2013	58.16	58.21	57.43	57.89	163,900	57.89
Mar 28, 2013	58.13	58.28	57.78	58.20	222,300	58.20
Mar 27, 2013	58.23	58.31	57.75	57.98	155,100	57.98
Mar 26, 2013	58.19	58.66	58.15	58.64	115,000	58.64
Mar 25, 2013	57.90	58.28	57.71	57.85	102,600	57.85
Mar 22, 2013	57.58	57.78	57.26	57.70	89,500	57.70
Mar 21, 2013	57.70	58.03	57.38	57.41	104,000	57.41
Mar 20, 2013	57.83	57.92	57.40	57.82	178,600	57.82
Mar 19, 2013	57.44	57.63	57.09	57.51	227,500	57.51
Mar 18, 2013	57.07	57.51	56.95	57.44	199,000	57.44
Mar 18, 2013	0.53 Dividend
Mar 15, 2013	58.09	58.22	57.65	57.90	233,800	57.37
Mar 14, 2013	57.49	58.02	57.48	57.94	122,800	57.41
Mar 13, 2013	57.35	57.73	57.20	57.54	82,400	57.01
Mar 12, 2013	57.50	57.52	57.12	57.46	132,700	56.93
Mar 11, 2013	56.98	57.49	56.98	57.49	134,900	56.96
Mar 8, 2013	57.19	57.24	56.66	57.23	199,900	56.71
Mar 7, 2013	57.12	57.16	56.65	56.89	110,800	56.37
Mar 6, 2013	57.35	57.59	56.84	57.00	118,700	56.48
Mar 5, 2013	57.25	57.30	56.86	57.17	230,200	56.65
Mar 4, 2013	56.84	57.24	56.43	57.00	233,900	56.48
Mar 1, 2013	56.54	57.19	56.30	57.04	218,900	56.52
Feb 28, 2013	57.03	57.24	56.77	56.81	402,700	56.29
Feb 27, 2013	57.04	57.39	56.87	56.95	262,900	56.43
Feb 26, 2013	56.84	57.37	56.69	56.96	171,000	56.44
Feb 25, 2013	57.91	57.91	56.45	56.50	101,700	55.98
Feb 22, 2013	57.33	57.69	57.19	57.59	108,000	57.06
Feb 21, 2013	57.35	57.51	56.73	56.98	160,600	56.46
Feb 20, 2013	57.67	58.15	57.19	57.23	180,300	56.71
Feb 19, 2013	56.85	57.69	56.81	57.69	167,700	57.16
Feb 15, 2013	57.03	57.06	56.19	56.65	302,700	56.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EGP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

EastGroup Properties Inc. (EGP)