EQY: Historical Prices for EQUITY ONE INC

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	16.39	16.39	16.08	16.15	552,800	16.15
17-Dec-09	16.27	16.37	16.00	16.23	199,400	16.23
16-Dec-09	16.56	16.63	16.31	16.42	194,900	16.42
15-Dec-09	16.56	16.64	16.33	16.41	215,000	16.41
14-Dec-09	16.24	16.61	16.04	16.61	201,400	16.61
11-Dec-09	16.18	16.24	16.05	16.16	220,100	16.16
11-Dec-09	$ 0.22 Dividend
10-Dec-09	16.27	16.37	16.16	16.29	268,400	16.07
9-Dec-09	16.17	16.37	16.05	16.19	271,200	15.97
8-Dec-09	16.25	16.42	16.10	16.20	238,300	15.98
7-Dec-09	16.49	16.56	16.16	16.33	150,400	16.11
4-Dec-09	16.54	16.87	16.18	16.50	320,300	16.28
3-Dec-09	16.51	16.72	16.16	16.20	186,400	15.98
2-Dec-09	16.22	16.54	16.13	16.41	367,300	16.19
1-Dec-09	16.34	16.44	16.07	16.35	278,700	16.13
30-Nov-09	15.64	16.18	15.50	16.15	371,400	15.93
27-Nov-09	15.65	16.06	15.55	15.67	162,600	15.46
25-Nov-09	16.05	16.40	16.05	16.11	248,600	15.89
24-Nov-09	15.90	15.91	15.70	15.83	202,300	15.62
23-Nov-09	15.98	16.37	15.77	15.90	326,700	15.69
20-Nov-09	15.54	15.77	15.49	15.68	296,300	15.47
19-Nov-09	15.84	15.90	15.62	15.63	315,800	15.42
18-Nov-09	15.68	16.05	15.65	16.03	409,100	15.81
17-Nov-09	15.83	16.11	15.70	15.74	613,000	15.53
16-Nov-09	15.74	16.15	15.68	16.00	696,800	15.78
13-Nov-09	15.72	15.72	15.40	15.62	733,900	15.41
12-Nov-09	15.74	15.88	15.50	15.58	657,000	15.37
11-Nov-09	15.75	15.95	15.48	15.75	635,700	15.54
10-Nov-09	15.79	16.06	15.48	15.67	674,200	15.46
9-Nov-09	15.36	15.88	15.30	15.85	327,000	15.64
6-Nov-09	15.02	15.43	14.93	15.10	444,900	14.90
5-Nov-09	14.47	15.24	14.47	15.00	378,400	14.80
4-Nov-09	15.03	15.32	14.63	14.64	567,800	14.44
3-Nov-09	14.50	14.92	14.40	14.91	352,600	14.71
2-Nov-09	14.99	15.13	14.12	14.63	727,600	14.43
30-Oct-09	15.29	15.29	14.79	14.92	379,400	14.72
29-Oct-09	15.03	15.38	14.73	15.34	294,100	15.13
28-Oct-09	15.27	15.50	14.77	14.83	293,500	14.63
27-Oct-09	15.76	15.95	15.36	15.36	281,800	15.15
26-Oct-09	15.75	16.04	15.66	15.77	493,100	15.56
23-Oct-09	15.55	15.84	15.44	15.64	345,800	15.43
22-Oct-09	15.34	15.73	15.25	15.69	446,300	15.48
21-Oct-09	15.59	15.84	15.40	15.43	368,000	15.22
20-Oct-09	15.84	16.07	15.58	15.59	455,500	15.38
19-Oct-09	15.39	16.05	15.28	15.91	447,000	15.70
16-Oct-09	15.70	15.73	15.20	15.30	282,700	15.09
15-Oct-09	15.84	16.01	15.78	15.78	209,100	15.57
14-Oct-09	15.96	16.14	15.80	16.06	273,800	15.84
13-Oct-09	15.93	16.12	15.70	15.70	585,900	15.49
12-Oct-09	16.16	16.24	15.85	15.99	196,700	15.77
9-Oct-09	16.09	16.20	15.71	16.01	281,700	15.79
8-Oct-09	15.55	16.35	15.51	16.09	609,200	15.87
7-Oct-09	15.32	15.50	15.07	15.42	291,500	15.21
6-Oct-09	15.38	15.58	15.16	15.36	331,600	15.15
5-Oct-09	14.86	15.31	14.52	15.27	311,000	15.06
2-Oct-09	14.58	15.12	14.44	14.85	334,000	14.65
1-Oct-09	15.66	15.66	14.77	14.81	414,300	14.61
30-Sep-09	15.83	15.97	15.19	15.67	196,700	15.46
29-Sep-09	16.20	16.29	15.79	15.83	147,900	15.62
28-Sep-09	15.72	16.15	15.58	16.15	130,000	15.93
25-Sep-09	15.57	16.17	15.34	15.68	294,400	15.47
24-Sep-09	15.86	15.97	15.44	15.52	315,200	15.31
23-Sep-09	16.93	17.00	15.77	15.78	435,300	15.57
22-Sep-09	16.01	17.00	15.94	16.93	507,000	16.70
21-Sep-09	15.87	16.12	15.64	15.85	308,100	15.64
18-Sep-09	16.45	16.53	15.69	15.95	976,000	15.73
17-Sep-09	16.80	17.04	16.16	16.30	458,500	16.08
* 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