EGP - EastGroup Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201791.7991.9390.8991.5491.54339,197
Oct 18, 201791.2192.0990.9491.6691.66173,800
Oct 17, 201791.5492.4890.6791.3691.36112,200
Oct 16, 201792.2192.3591.0991.7691.76207,300
Oct 13, 201792.0192.3691.4492.2392.23234,800
Oct 12, 201790.6591.8990.6591.7891.78178,700
Oct 11, 201790.3490.8890.2790.5990.59123,300
Oct 10, 201790.1790.8989.9590.2890.28144,400
Oct 09, 201789.3290.0889.3289.9489.9478,800
Oct 06, 201788.8889.5187.9189.5189.51136,400
Oct 05, 201788.7689.6388.4489.2889.28145,700
Oct 04, 201788.7088.8588.1288.6388.63148,500
Oct 03, 201788.8989.2187.7688.6988.69252,400
Oct 02, 201788.2389.2587.6788.7988.79243,400
Sep 29, 201788.3988.5887.4288.1288.12238,300
Sep 28, 201787.8988.5587.4488.3688.36173,900
Sep 27, 201788.1788.3386.4287.9587.95226,400
Sep 26, 201789.5189.5688.1488.2188.21124,700
Sep 25, 201789.2090.1689.0289.3189.31183,900
Sep 22, 201790.3391.0889.1489.2089.20154,000
Sep 21, 201789.9590.4989.7990.2990.29139,600
Sep 20, 201790.3090.5789.5189.9089.90161,700
Sep 19, 201790.5691.1289.8390.0090.00194,200
Sep 18, 201790.8291.1390.2790.5590.55319,800
Sep 15, 201791.0991.0989.5990.7190.71296,900
Sep 14, 201788.8290.8588.4190.8490.84165,400
Sep 14, 20170.64 Dividend
Sep 13, 201790.3290.6589.1889.5088.86150,000
Sep 12, 201791.3291.4789.7090.1689.52141,000
Sep 11, 201790.6391.5190.6391.1690.51170,700
Sep 08, 201790.2490.8789.3690.3089.65189,200
Sep 07, 201790.0090.7589.7190.3989.74180,500
Sep 06, 201789.3490.0289.3489.8089.16174,100
Sep 05, 201789.6090.2488.7889.0088.36241,900
Sep 01, 201788.8589.3987.7189.2188.57233,100
Aug 31, 201786.7688.9986.5688.8688.22248,700
Aug 30, 201786.0786.9385.7186.6386.01126,100
Aug 29, 201785.5086.5585.5086.1485.52179,200
Aug 28, 201786.6686.7085.2785.7085.09141,300
Aug 25, 201786.4086.8985.9386.5585.9376,200
Aug 24, 201786.9387.2386.0086.1185.49133,900
Aug 23, 201785.6886.7785.4586.6986.07105,500
Aug 22, 201786.1986.3585.3985.7785.16135,200
Aug 21, 201785.2886.3584.8885.9985.38109,700
Aug 18, 201784.6385.6184.0185.2484.63216,700
Aug 17, 201786.2686.5285.1485.1984.58240,400
Aug 16, 201786.6386.9386.0386.2585.63355,600
Aug 15, 201786.0086.0085.2485.5784.96280,300
Aug 14, 201784.6986.2384.6986.2085.58345,600
Aug 11, 201783.9984.5083.3984.2783.67237,700
Aug 10, 201784.0184.9083.7284.5983.99263,800
Aug 09, 201784.2284.2283.5384.1683.56312,300
Aug 08, 201784.6585.2183.8484.1883.58221,500
Aug 07, 201786.0586.0584.4484.8284.21172,400
Aug 04, 201786.3786.9685.8985.9585.34125,400
Aug 03, 201786.4587.1585.8586.2985.67131,600
Aug 02, 201787.5687.5686.4286.5585.93121,800
Aug 01, 201787.5788.1386.8187.6286.99159,900
Jul 31, 201786.7087.5585.9187.1886.56240,700
Jul 28, 201786.8887.1886.1286.4285.80202,000
Jul 27, 201786.6687.7486.1086.9086.28183,000
Jul 26, 201784.7486.9383.2386.6786.05235,000
Jul 25, 201784.3785.0983.7884.9384.32316,500
Jul 24, 201783.8584.5483.8284.3883.78128,100
Jul 21, 201784.9684.9683.5483.8683.26131,100
Jul 20, 201785.0285.4584.1284.2283.6298,300
Jul 19, 201784.3485.1384.1585.0284.41213,100
Jul 18, 201783.5684.9183.4784.1383.53232,500
Jul 17, 201782.2683.7982.1783.7683.16174,800
Jul 14, 201782.0682.4481.6882.2381.64168,400
Jul 13, 201782.1982.3180.8181.7281.14196,000
Jul 12, 201781.4882.4481.4882.1781.58206,800
Jul 11, 201781.4081.6180.1080.8980.31253,900
Jul 10, 201781.6382.2681.3881.6281.04283,800
Jul 07, 201780.8281.7180.5881.5080.92239,900
Jul 06, 201781.5982.1680.5080.6580.07335,800
Jul 05, 201784.2484.2481.7282.0581.46287,100
Jul 03, 201784.1684.6383.4484.3383.73144,300
Jun 30, 201784.0084.4183.5083.8083.20217,000
Jun 29, 201783.9383.9782.9183.6783.07192,200
Jun 28, 201783.7084.4983.3484.2383.63210,700
Jun 27, 201784.5185.0883.6283.6783.07150,300
Jun 26, 201785.2585.2584.3784.7784.16181,100
Jun 23, 201784.6985.6384.6984.9584.34374,400
Jun 22, 201784.6684.7283.9584.5083.90152,900
Jun 21, 201784.7785.1784.1484.5183.91152,600
Jun 20, 201785.7486.0284.2384.5783.97200,600
Jun 19, 201786.1586.2785.7286.0085.39127,600
Jun 16, 201785.8686.2285.5686.0285.40374,200
Jun 15, 201785.1486.7685.1486.3585.73160,100
Jun 14, 201785.8687.4085.0285.7185.10128,500
Jun 14, 20170.62 Dividend
Jun 13, 201785.7086.0585.1185.7684.53154,600
Jun 12, 201784.9086.4184.6285.9484.71253,200
Jun 09, 201783.5984.8883.2084.8783.65195,600
Jun 08, 201782.8283.6582.1283.5282.32168,500
Jun 07, 201783.2083.4882.6483.0481.85213,500
Jun 06, 201783.4183.8782.7483.0881.89194,600
Jun 05, 201783.5884.2283.1583.4082.20173,500
Jun 02, 201783.3584.2282.8083.8082.60372,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...