EGP - EastGroup Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019112.88113.79111.73113.45113.45256,300
May 16, 2019112.57113.63111.96113.31113.31279,100
May 15, 2019112.01112.94112.00112.49112.49142,200
May 14, 2019112.24113.03111.77112.14112.14129,700
May 13, 2019111.06112.51111.06112.04112.04231,900
May 10, 2019111.67112.30111.02112.14112.14205,700
May 09, 2019110.34111.80108.34111.79111.79187,600
May 08, 2019110.34111.36110.34110.58110.58357,800
May 07, 2019111.01111.47108.79109.89109.89442,600
May 06, 2019112.04113.29111.37111.38111.387,631,500
May 03, 2019113.26113.62112.20113.57113.57404,900
May 02, 2019111.50113.20111.39112.67112.67691,100
May 01, 2019114.56116.45114.35115.00115.00394,800
Apr 30, 2019112.84115.09112.04114.33114.33231,600
Apr 29, 2019113.06113.51112.51112.96112.96253,600
Apr 26, 2019113.24113.82112.40112.93112.93194,600
Apr 25, 2019112.64114.34112.45112.92112.92144,700
Apr 24, 2019112.12113.98112.12112.97112.97149,200
Apr 23, 2019109.82115.23109.82111.54111.54224,700
Apr 22, 2019110.27110.60107.75109.45109.45175,300
Apr 18, 2019109.43110.75109.20110.69110.69166,600
Apr 17, 2019110.37110.37108.37109.18109.18174,300
Apr 16, 2019112.88112.88109.55109.80109.80200,000
Apr 15, 2019113.94113.99112.41112.71112.71156,000
Apr 12, 2019113.43113.72112.01113.70113.70102,500
Apr 11, 2019113.19114.32111.90113.48113.48230,500
Apr 10, 2019111.75113.22111.00113.16113.16223,400
Apr 09, 2019111.24111.46110.78111.19111.19181,700
Apr 08, 2019111.53112.06110.69111.20111.2095,300
Apr 05, 2019111.74112.09111.23111.90111.90168,600
Apr 04, 2019112.19112.71110.99111.80111.80172,300
Apr 03, 2019112.48112.89111.83112.24112.24108,800
Apr 02, 2019112.03112.57110.55112.47112.47220,200
Apr 01, 2019111.90111.90110.04111.78111.78173,300
Mar 29, 2019112.57112.57111.02111.64111.64195,000
Mar 28, 2019111.24112.47110.58112.30112.30151,700
Mar 28, 20190.72 Dividend
Mar 27, 2019111.33112.33110.29111.73111.01165,500
Mar 26, 2019110.88111.44110.58111.22110.50168,900
Mar 25, 2019109.78110.49109.32109.94109.23217,300
Mar 22, 2019110.90111.71109.69109.90109.19238,100
Mar 21, 2019108.87111.36108.87110.99110.27173,800
Mar 20, 2019108.24110.17107.71109.07108.37217,600
Mar 19, 2019109.96110.11108.00108.40107.70194,500
Mar 18, 2019111.12111.62109.24109.74109.03195,000
Mar 15, 2019110.38111.31109.81111.01110.29590,600
Mar 14, 2019109.48110.25109.27110.19109.48180,700
Mar 13, 2019109.45109.96108.93109.35108.65214,100
Mar 12, 2019109.31109.91108.73109.15108.45177,700
Mar 11, 2019107.17109.30107.17108.95108.25261,100
Mar 08, 2019105.79107.17105.79106.88106.19136,500
Mar 07, 2019106.74107.78105.90105.97105.29183,500
Mar 06, 2019106.73107.28106.06106.57105.88133,500
Mar 05, 2019106.52107.77106.11106.82106.13114,600
Mar 04, 2019106.39107.35105.42106.71106.02189,000
Mar 01, 2019105.75106.41104.28106.08105.40178,300
Feb 28, 2019105.14106.49104.92105.66104.98283,900
Feb 27, 2019105.55105.84104.44105.12104.44153,000
Feb 26, 2019106.54106.67105.56105.90105.22201,800
Feb 25, 2019106.91106.91105.84106.28105.60193,700
Feb 22, 2019105.79107.53105.43106.65105.96159,900
Feb 21, 2019105.43106.47105.05105.48104.80253,700
Feb 20, 2019106.72107.00105.22105.87105.19336,300
Feb 19, 2019107.37107.98107.05107.14106.45228,200
Feb 15, 2019108.02108.47107.13107.62106.93201,400
Feb 14, 2019106.35108.03105.98107.37106.68233,500
Feb 13, 2019106.26107.30106.02106.38105.69195,700
Feb 12, 2019108.31108.31106.25106.61105.92160,500
Feb 11, 2019107.59107.98107.29107.83107.14154,100
Feb 08, 2019106.52107.85106.46107.58106.89137,100
Feb 07, 2019106.25108.46105.49106.86106.17288,700
Feb 06, 2019105.73105.90104.84105.84105.16153,000
Feb 05, 2019105.80107.35104.62105.93105.25155,500
Feb 04, 2019103.27105.65103.21105.60104.92240,300
Feb 01, 2019103.53103.99101.48103.59102.92162,700
Jan 31, 2019102.54103.66101.80103.46102.79184,500
Jan 30, 2019102.08104.24101.88102.69102.03176,400
Jan 29, 2019100.59101.82100.50101.71101.05131,400
Jan 28, 201999.25100.9098.77100.5999.94110,700
Jan 25, 201998.5399.6898.1199.6899.04131,300
Jan 24, 201999.4799.4797.6897.9997.36107,400
Jan 23, 201997.8098.6197.3198.6197.97141,600
Jan 22, 201996.9997.9196.4997.6897.05140,900
Jan 18, 201998.0398.5296.8597.2096.57185,000
Jan 17, 201996.4797.9496.2897.9297.29212,600
Jan 16, 201995.6397.1195.2496.8296.20156,400
Jan 15, 201994.0696.4993.9595.4594.83154,700
Jan 14, 201994.5694.8393.9393.9993.38177,900
Jan 11, 201993.8895.0793.4294.9894.37151,100
Jan 10, 201993.0495.2592.9894.0893.47155,200
Jan 09, 201993.7893.7992.6593.4292.82139,100
Jan 08, 201991.5693.5091.1293.4692.86269,900
Jan 07, 201990.9091.5990.1090.9390.34288,100
Jan 04, 201989.2091.1788.6290.6090.02209,200
Jan 03, 201988.4590.1088.3588.7888.21214,800
Jan 02, 201990.3590.3587.9488.6988.12326,000
Dec 31, 201891.1491.8789.7091.7391.14250,000
Dec 28, 201891.9992.5590.2090.8590.26265,300
Dec 28, 20180.72 Dividend
Dec 27, 201890.6691.9988.6691.9590.64246,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...