EQY: Historical Prices for EQUITY ONE INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	15.98	16.37	15.77	15.90	326,700	15.90
20-Nov-09	15.54	15.77	15.49	15.68	296,300	15.68
19-Nov-09	15.84	15.90	15.62	15.63	315,800	15.63
18-Nov-09	15.68	16.05	15.65	16.03	409,100	16.03
17-Nov-09	15.83	16.11	15.70	15.74	613,000	15.74
16-Nov-09	15.74	16.15	15.68	16.00	696,800	16.00
13-Nov-09	15.72	15.72	15.40	15.62	733,900	15.62
12-Nov-09	15.74	15.88	15.50	15.58	657,000	15.58
11-Nov-09	15.75	15.95	15.48	15.75	635,700	15.75
10-Nov-09	15.79	16.06	15.48	15.67	674,200	15.67
9-Nov-09	15.36	15.88	15.30	15.85	327,000	15.85
6-Nov-09	15.02	15.43	14.93	15.10	444,900	15.10
5-Nov-09	14.47	15.24	14.47	15.00	378,400	15.00
4-Nov-09	15.03	15.32	14.63	14.64	567,800	14.64
3-Nov-09	14.50	14.92	14.40	14.91	352,600	14.91
2-Nov-09	14.99	15.13	14.12	14.63	727,600	14.63
30-Oct-09	15.29	15.29	14.79	14.92	379,400	14.92
29-Oct-09	15.03	15.38	14.73	15.34	294,100	15.34
28-Oct-09	15.27	15.50	14.77	14.83	293,500	14.83
27-Oct-09	15.76	15.95	15.36	15.36	281,800	15.36
26-Oct-09	15.75	16.04	15.66	15.77	493,100	15.77
23-Oct-09	15.55	15.84	15.44	15.64	345,800	15.64
22-Oct-09	15.34	15.73	15.25	15.69	446,300	15.69
21-Oct-09	15.59	15.84	15.40	15.43	368,000	15.43
20-Oct-09	15.84	16.07	15.58	15.59	455,500	15.59
19-Oct-09	15.39	16.05	15.28	15.91	447,000	15.91
16-Oct-09	15.70	15.73	15.20	15.30	282,700	15.30
15-Oct-09	15.84	16.01	15.78	15.78	209,100	15.78
14-Oct-09	15.96	16.14	15.80	16.06	273,800	16.06
13-Oct-09	15.93	16.12	15.70	15.70	585,900	15.70
12-Oct-09	16.16	16.24	15.85	15.99	196,700	15.99
9-Oct-09	16.09	16.20	15.71	16.01	281,700	16.01
8-Oct-09	15.55	16.35	15.51	16.09	609,200	16.09
7-Oct-09	15.32	15.50	15.07	15.42	291,500	15.42
6-Oct-09	15.38	15.58	15.16	15.36	331,600	15.36
5-Oct-09	14.86	15.31	14.52	15.27	311,000	15.27
2-Oct-09	14.58	15.12	14.44	14.85	334,000	14.85
1-Oct-09	15.66	15.66	14.77	14.81	414,300	14.81
30-Sep-09	15.83	15.97	15.19	15.67	196,700	15.67
29-Sep-09	16.20	16.29	15.79	15.83	147,900	15.83
28-Sep-09	15.72	16.15	15.58	16.15	130,000	16.15
25-Sep-09	15.57	16.17	15.34	15.68	294,400	15.68
24-Sep-09	15.86	15.97	15.44	15.52	315,200	15.52
23-Sep-09	16.93	17.00	15.77	15.78	435,300	15.78
22-Sep-09	16.01	17.00	15.94	16.93	507,000	16.93
21-Sep-09	15.87	16.12	15.64	15.85	308,100	15.85
18-Sep-09	16.45	16.53	15.69	15.95	976,000	15.95
17-Sep-09	16.80	17.04	16.16	16.30	458,500	16.30
16-Sep-09	16.40	16.88	16.32	16.80	535,900	16.80
15-Sep-09	16.33	16.43	15.86	16.31	814,500	16.31
14-Sep-09	15.87	16.48	15.67	16.39	211,900	16.39
14-Sep-09	$ 0.30 Dividend
11-Sep-09	16.58	16.63	16.24	16.35	169,500	16.05
10-Sep-09	16.23	16.41	15.96	16.40	161,300	16.10
9-Sep-09	15.98	16.32	15.76	16.26	250,300	15.96
8-Sep-09	15.52	15.89	15.38	15.89	195,200	15.60
4-Sep-09	15.24	15.37	14.97	15.35	132,700	15.07
3-Sep-09	15.07	15.25	14.87	15.24	179,400	14.96
2-Sep-09	14.87	15.21	14.67	14.93	281,400	14.66
1-Sep-09	15.69	15.69	14.92	14.95	459,200	14.68
31-Aug-09	15.86	15.96	15.50	15.75	330,400	15.46
28-Aug-09	16.24	16.33	15.98	16.08	183,000	15.78
27-Aug-09	15.92	16.15	15.68	16.12	345,600	15.82
26-Aug-09	15.66	16.00	15.64	15.99	230,800	15.70
25-Aug-09	15.75	15.97	15.62	15.73	333,100	15.44
24-Aug-09	15.58	16.02	15.39	15.62	357,400	15.33
21-Aug-09	15.20	15.73	15.17	15.56	260,100	15.27
* 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