U.S. Markets closed

EastGroup Properties, Inc. (EGP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.86-0.36 (-0.43%)
At close: 4:02PM EDT
People also watch
PKYKRCHIWEQYFR
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201784.9684.9683.5483.8683.86129,200
Jul 20, 201785.0285.4584.1284.2284.2298,300
Jul 19, 201784.3485.1384.1585.0285.02213,100
Jul 18, 201783.5684.9183.4784.1384.13232,500
Jul 17, 201782.2683.7982.1783.7683.76174,800
Jul 14, 201782.0682.4481.6882.2382.23168,400
Jul 13, 201782.1982.3180.8181.7281.72196,000
Jul 12, 201781.4882.4481.4882.1782.17206,800
Jul 11, 201781.4081.6180.1080.8980.89253,900
Jul 10, 201781.6382.2681.3881.6281.62283,800
Jul 07, 201780.8281.7180.5881.5081.50239,900
Jul 06, 201781.5982.1680.5080.6580.65335,800
Jul 05, 201784.2484.2481.7282.0582.05287,100
Jul 03, 201784.1684.6383.4484.3384.33144,300
Jun 30, 201784.0084.4183.5083.8083.80214,600
Jun 29, 201783.9383.9782.9183.6783.67192,200
Jun 28, 201783.7084.4983.3484.2384.23210,700
Jun 27, 201784.5185.0883.6283.6783.67150,300
Jun 26, 201785.2585.2584.3784.7784.77181,100
Jun 23, 201784.6985.6384.6984.9584.95374,400
Jun 22, 201784.6684.7283.9584.5084.50152,900
Jun 21, 201784.7785.1784.1484.5184.51152,600
Jun 20, 201785.7486.0284.2384.5784.57200,600
Jun 19, 201786.1586.2785.7286.0086.00127,600
Jun 16, 201785.8686.2285.5686.0286.02374,200
Jun 15, 201785.1486.7685.1486.3586.35160,100
Jun 14, 201785.8687.4085.0285.7185.71128,500
Jun 14, 20170.62 Dividend
Jun 13, 201785.7086.0585.1185.7685.14154,600
Jun 12, 201784.9086.4184.6285.9485.32253,200
Jun 09, 201783.5984.8883.2084.8784.26195,600
Jun 08, 201782.8283.6582.1283.5282.92170,900
Jun 07, 201783.2083.4882.6483.0482.44213,500
Jun 06, 201783.4183.8782.7483.0882.48194,600
Jun 05, 201783.5884.2283.1583.4082.80173,500
Jun 02, 201783.3584.2282.8083.8083.19372,600
Jun 01, 201781.3382.8181.0082.6682.06262,400
May 31, 201781.1381.6380.3181.4480.85181,500
May 30, 201781.0082.2980.6380.8780.29112,100
May 26, 201781.5581.6380.8581.0980.50116,100
May 25, 201781.2881.5580.9081.4280.83146,400
May 24, 201781.6082.2280.9881.2080.61264,100
May 23, 201780.9981.7580.8081.4080.81111,300
May 22, 201780.6881.2380.3580.6980.11132,700
May 19, 201779.6081.1579.2280.5579.97318,900
May 18, 201779.4179.8778.6379.6579.07156,500
May 17, 201778.3779.9778.3779.4978.92242,700
May 16, 201778.1678.8477.7078.7578.18171,800
May 15, 201777.7478.6477.5878.0877.52141,300
May 12, 201777.6977.8276.9777.5877.0298,100
May 11, 201777.6978.0376.8877.5376.97127,700
May 10, 201777.5178.5777.5178.1877.61110,400
May 09, 201778.1478.1477.0377.6577.09127,000
May 08, 201778.5278.5377.8478.1377.57149,800
May 05, 201778.0878.5477.9478.4677.89202,300
May 04, 201777.0977.7976.4477.7477.18115,700
May 03, 201778.2078.2076.8177.4576.89148,500
May 02, 201778.8979.2977.7578.0877.52227,100
May 01, 201778.3478.8778.0878.8178.24143,200
Apr 28, 201778.9278.9278.0978.2577.68195,000
Apr 27, 201779.0879.6078.9379.1878.61246,900
Apr 26, 201778.9479.5978.4478.8778.30228,800
Apr 25, 201778.5079.3578.3979.0078.43208,600
Apr 24, 201779.8479.9977.8878.6578.08242,500
Apr 21, 201779.0079.8878.3679.2078.63337,300
Apr 20, 201777.9978.3577.3978.3377.76192,600
Apr 19, 201778.3578.3777.7578.1077.54139,800
Apr 18, 201778.2378.9178.0778.3377.76174,400
Apr 17, 201777.7378.3077.3478.2277.65192,900
Apr 13, 201778.2878.4977.1877.3376.77184,800
Apr 12, 201778.3378.6077.9778.2677.69343,300
Apr 11, 201776.8877.7676.4777.7377.17249,500
Apr 10, 201776.2277.0876.0776.8076.24338,600
Apr 07, 201775.2176.7075.2176.1575.60445,100
Apr 06, 201774.4775.7574.0975.3574.81269,000
Apr 05, 201774.6075.2974.4174.6174.07256,200
Apr 04, 201773.5874.8773.3074.5073.96251,700
Apr 03, 201773.4973.8173.1373.7173.18240,100
Mar 31, 201773.2073.9273.0473.5373.00320,200
Mar 30, 201772.3073.2471.8873.2072.67286,700
Mar 29, 201772.1772.4271.8572.3171.79191,600
Mar 28, 201771.7972.3770.9472.2771.75279,000
Mar 27, 201773.0673.3071.5771.8071.28375,300
Mar 24, 201773.1273.8373.1273.3072.77245,300
Mar 23, 201772.5174.0072.2773.1172.58350,100
Mar 22, 201772.4573.0771.2072.6172.09420,800
Mar 21, 201772.7772.9172.1072.4471.92224,500
Mar 20, 201772.4972.7971.9572.5672.04161,800
Mar 20, 20170.62 Dividend
Mar 17, 201772.5573.2972.3073.0171.87505,900
Mar 16, 201772.3872.6572.1272.5271.38109,900
Mar 15, 201770.5972.8770.5972.3771.24212,200
Mar 14, 201770.5870.7869.9070.6069.49185,600
Mar 13, 201770.4571.0670.1670.6569.54127,100
Mar 10, 201771.0771.3370.0570.4469.34206,200
Mar 09, 201771.3671.7870.3270.4369.33240,800
Mar 08, 201772.5372.6271.4271.6870.56181,700
Mar 07, 201773.2573.4672.7173.1171.97659,700
Mar 06, 201774.0174.7872.7773.5172.36139,400
Mar 03, 201774.1074.3473.1974.1472.98183,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...