EGP - EastGroup Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019118.92119.38116.42116.57116.57132,300
Jul 18, 2019118.23119.38117.89119.06119.06203,800
Jul 17, 2019119.10119.58117.84118.47118.47191,900
Jul 16, 2019118.35119.50118.02118.91118.91166,200
Jul 15, 2019119.06119.70118.19118.48118.48148,300
Jul 12, 2019119.38119.55118.37119.05119.05221,400
Jul 11, 2019120.45120.49118.32119.16119.16215,100
Jul 10, 2019120.25120.61119.66120.52120.52192,800
Jul 09, 2019119.38120.06119.38119.71119.71178,200
Jul 08, 2019118.85119.66118.56119.57119.57208,300
Jul 05, 2019118.38119.23116.64119.02119.02103,000
Jul 03, 2019118.07119.20118.07119.12119.12101,400
Jul 02, 2019116.35118.01116.35117.73117.73153,200
Jul 01, 2019117.13117.13114.32116.10116.10285,300
Jun 28, 2019113.85116.04113.64115.98115.98729,300
Jun 27, 2019112.33113.77112.33113.77113.77260,700
Jun 27, 20190.72 Dividend
Jun 26, 2019115.65115.65112.17112.44111.72280,700
Jun 25, 2019116.36117.32115.38115.49114.75198,100
Jun 24, 2019116.86116.90115.60116.09115.35226,200
Jun 21, 2019117.23117.28115.85116.60115.85407,900
Jun 20, 2019118.51119.13117.78118.19117.43210,700
Jun 19, 2019116.60117.86116.00117.70116.95230,600
Jun 18, 2019116.75117.63116.06116.84116.09176,100
Jun 17, 2019115.66116.50115.42116.22115.48399,500
Jun 14, 2019115.56116.14115.04115.41114.67258,300
Jun 13, 2019115.82116.18115.24115.87115.13269,500
Jun 12, 2019114.41115.75114.41115.60114.86170,100
Jun 11, 2019115.18115.89113.58114.48113.75319,700
Jun 10, 2019115.31115.35114.23114.65113.92210,500
Jun 07, 2019115.11115.88114.76115.35114.61260,100
Jun 06, 2019112.96114.54112.34114.45113.72232,300
Jun 05, 2019111.94112.94111.35112.60111.88660,000
Jun 04, 2019112.23112.23110.30111.35110.64293,800
Jun 03, 2019111.60112.04110.79111.79111.07403,600
May 31, 2019110.08111.61108.72111.00110.29349,200
May 30, 2019110.55111.49110.07110.68109.97394,200
May 29, 2019112.67112.67109.99110.34109.63249,700
May 28, 2019113.89114.20113.09113.13112.41197,500
May 24, 2019113.43114.20113.00113.38112.65233,200
May 23, 2019112.82113.02112.27112.83112.11164,200
May 22, 2019113.47114.12113.02113.35112.62114,700
May 21, 2019112.70113.85112.69113.69112.96177,000
May 20, 2019113.15113.50111.98112.44111.72210,000
May 17, 2019112.88113.79111.73113.45112.72256,300
May 16, 2019112.57113.63111.96113.31112.58279,100
May 15, 2019112.01112.94112.00112.49111.77142,200
May 14, 2019112.24113.03111.77112.14111.42129,700
May 13, 2019111.06112.51111.06112.04111.32231,900
May 10, 2019111.67112.30111.02112.14111.42205,700
May 09, 2019110.34111.80108.34111.79111.07187,600
May 08, 2019110.34111.36110.34110.58109.87357,800
May 07, 2019111.01111.47108.79109.89109.19442,600
May 06, 2019112.04113.29111.37111.38110.677,631,500
May 03, 2019113.26113.62112.20113.57112.84404,900
May 02, 2019111.50113.20111.39112.67111.95691,100
May 01, 2019114.56116.45114.35115.00114.26394,800
Apr 30, 2019112.84115.09112.04114.33113.60231,600
Apr 29, 2019113.06113.51112.51112.96112.24253,600
Apr 26, 2019113.24113.82112.40112.93112.21194,600
Apr 25, 2019112.64114.34112.45112.92112.20144,700
Apr 24, 2019112.12113.98112.12112.97112.25149,200
Apr 23, 2019109.82115.23109.82111.54110.83224,700
Apr 22, 2019110.27110.60107.75109.45108.75175,300
Apr 18, 2019109.43110.75109.20110.69109.98166,600
Apr 17, 2019110.37110.37108.37109.18108.48174,300
Apr 16, 2019112.88112.88109.55109.80109.10200,000
Apr 15, 2019113.94113.99112.41112.71111.99156,000
Apr 12, 2019113.43113.72112.01113.70112.97102,500
Apr 11, 2019113.19114.32111.90113.48112.75230,500
Apr 10, 2019111.75113.22111.00113.16112.44223,400
Apr 09, 2019111.24111.46110.78111.19110.48181,700
Apr 08, 2019111.53112.06110.69111.20110.4995,300
Apr 05, 2019111.74112.09111.23111.90111.18168,600
Apr 04, 2019112.19112.71110.99111.80111.08172,300
Apr 03, 2019112.48112.89111.83112.24111.52108,800
Apr 02, 2019112.03112.57110.55112.47111.75220,200
Apr 01, 2019111.90111.90110.04111.78111.06173,300
Mar 29, 2019112.57112.57111.02111.64110.93195,000
Mar 28, 2019111.24112.47110.58112.30111.58151,700
Mar 28, 20190.72 Dividend
Mar 27, 2019111.33112.33110.29111.73110.30165,500
Mar 26, 2019110.88111.44110.58111.22109.80168,900
Mar 25, 2019109.78110.49109.32109.94108.53217,300
Mar 22, 2019110.90111.71109.69109.90108.49238,100
Mar 21, 2019108.87111.36108.87110.99109.57173,800
Mar 20, 2019108.24110.17107.71109.07107.67217,600
Mar 19, 2019109.96110.11108.00108.40107.01194,500
Mar 18, 2019111.12111.62109.24109.74108.33195,000
Mar 15, 2019110.38111.31109.81111.01109.59590,600
Mar 14, 2019109.48110.25109.27110.19108.78180,700
Mar 13, 2019109.45109.96108.93109.35107.95214,100
Mar 12, 2019109.31109.91108.73109.15107.75177,700
Mar 11, 2019107.17109.30107.17108.95107.55261,100
Mar 08, 2019105.79107.17105.79106.88105.51136,500
Mar 07, 2019106.74107.78105.90105.97104.61183,500
Mar 06, 2019106.73107.28106.06106.57105.21133,500
Mar 05, 2019106.52107.77106.11106.82105.45114,600
Mar 04, 2019106.39107.35105.42106.71105.34189,000
Mar 01, 2019105.75106.41104.28106.08104.72178,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...