EGP - EastGroup Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 2019131.04132.52130.81132.28132.28130,047
Nov 13, 2019129.71131.36129.50130.91130.91206,800
Nov 12, 2019130.95131.46129.60129.81129.81292,600
Nov 11, 2019130.94131.29130.28130.79130.79167,400
Nov 08, 2019130.96131.45130.58130.92130.92185,000
Nov 07, 2019131.77132.01130.69130.99130.99197,400
Nov 06, 2019131.23131.88130.92131.73131.73194,000
Nov 05, 2019133.80133.80130.45130.79130.79174,100
Nov 04, 2019133.61134.26133.13133.98133.98159,000
Nov 01, 2019134.65134.86132.27133.71133.71254,300
Oct 31, 2019134.42135.45133.68133.95133.95232,800
Oct 30, 2019134.00134.69133.35134.30134.30257,300
Oct 29, 2019133.34134.03132.85133.46133.46252,100
Oct 28, 2019133.07133.89132.50133.15133.15381,800
Oct 25, 2019133.82133.82131.96132.75132.75180,000
Oct 24, 2019130.75133.97129.37133.78133.78260,900
Oct 23, 2019128.64129.41127.49129.25129.25164,700
Oct 22, 2019129.15129.15127.82128.18128.18118,700
Oct 21, 2019128.44128.83127.76128.82128.8295,600
Oct 18, 2019127.33128.22127.19127.96127.96160,000
Oct 17, 2019126.70127.75126.56127.55127.55131,000
Oct 16, 2019126.60126.60125.21126.25126.25131,500
Oct 15, 2019126.76127.44126.17126.60126.60202,300
Oct 14, 2019126.32126.94125.75126.83126.83137,900
Oct 11, 2019125.98127.00125.23126.21126.21144,200
Oct 10, 2019125.57126.23125.27125.76125.76145,100
Oct 09, 2019126.53127.98125.12125.59125.59166,400
Oct 08, 2019126.46127.06124.91125.74125.74225,200
Oct 07, 2019125.54127.75124.99126.86126.86186,900
Oct 04, 2019125.72126.45125.51126.12126.1295,400
Oct 03, 2019124.13126.03123.54125.57125.57123,200
Oct 02, 2019123.24124.11123.05124.11124.11193,800
Oct 01, 2019125.15125.34123.16123.45123.45229,900
Sep 30, 2019125.02125.95124.83125.02125.02234,200
Sep 27, 2019126.35127.09124.38125.00125.00130,400
Sep 27, 20190.75 Dividend
Sep 26, 2019126.17126.96125.88126.68125.93217,400
Sep 25, 2019125.64126.08125.35125.78125.04302,200
Sep 24, 2019127.23127.55125.28125.71124.97205,900
Sep 23, 2019126.92128.30126.53126.66125.91190,900
Sep 20, 2019126.25127.64126.25127.11126.36584,600
Sep 19, 2019126.86127.12126.22126.41125.66174,200
Sep 18, 2019127.69127.69125.12126.26125.51203,000
Sep 17, 2019125.67127.18125.61126.91126.16178,900
Sep 16, 2019125.33126.12124.94125.78125.04207,200
Sep 13, 2019125.57126.85124.53125.26124.52189,500
Sep 12, 2019124.26125.72123.96125.56124.82217,800
Sep 11, 2019122.76123.29121.80123.18122.45238,900
Sep 10, 2019124.31124.50121.48122.89122.16251,900
Sep 09, 2019125.42125.42124.02124.65123.91188,600
Sep 06, 2019126.28126.28124.96125.53124.79243,500
Sep 05, 2019126.44126.44124.69125.95125.20277,400
Sep 04, 2019126.19127.97125.77126.30125.55222,400
Sep 03, 2019124.02125.62123.46125.50124.76193,200
Aug 30, 2019124.22124.88123.43124.52123.78230,400
Aug 29, 2019123.55124.52123.23123.96123.23147,300
Aug 28, 2019121.72123.03121.28122.61121.88141,500
Aug 27, 2019123.54123.97121.67121.75121.03210,000
Aug 26, 2019123.14123.17121.93122.67121.94284,700
Aug 23, 2019123.73124.48121.93122.26121.54201,100
Aug 22, 2019123.35124.14122.25124.00123.27149,000
Aug 21, 2019123.25124.15122.66123.23122.50247,200
Aug 20, 2019124.95125.17122.33122.62121.89287,300
Aug 19, 2019125.32125.45123.82124.90124.16329,400
Aug 16, 2019123.20125.62121.38124.75124.011,089,200
Aug 15, 2019122.08123.06121.38122.84122.11176,700
Aug 14, 2019121.93122.83121.50121.87121.15242,900
Aug 13, 2019121.68123.03121.01122.79122.06278,600
Aug 12, 2019121.78123.01121.60121.73121.01248,300
Aug 09, 2019121.84122.37120.80122.06121.34321,500
Aug 08, 2019120.68122.64119.71122.36121.64375,900
Aug 07, 2019118.39120.66117.04120.24119.53266,100
Aug 06, 2019117.56119.60117.14119.00118.30227,800
Aug 05, 2019119.00119.04115.68117.41116.71223,500
Aug 02, 2019120.44120.73119.50119.96119.25219,300
Aug 01, 2019120.79121.65120.14120.71120.00270,500
Jul 31, 2019121.72122.40120.02120.48119.77289,500
Jul 30, 2019121.07122.24120.56121.75121.03242,300
Jul 29, 2019121.44122.20120.75121.28120.56239,200
Jul 26, 2019120.76121.52119.89120.90120.18193,400
Jul 25, 2019119.28120.58118.41120.13119.42229,000
Jul 24, 2019118.41119.33117.31119.05118.35194,400
Jul 23, 2019117.87118.55116.91118.24117.54272,300
Jul 22, 2019116.82117.32116.40116.93116.24121,900
Jul 19, 2019118.92119.38116.42116.57115.88132,300
Jul 18, 2019118.23119.38117.89119.06118.36203,800
Jul 17, 2019119.10119.58117.84118.47117.77191,900
Jul 16, 2019118.35119.50118.02118.91118.21166,200
Jul 15, 2019119.06119.70118.19118.48117.78148,300
Jul 12, 2019119.38119.55118.37119.05118.35221,400
Jul 11, 2019120.45120.49118.32119.16118.45215,100
Jul 10, 2019120.25120.61119.66120.52119.81192,800
Jul 09, 2019119.38120.06119.38119.71119.00178,200
Jul 08, 2019118.85119.66118.56119.57118.86208,300
Jul 05, 2019118.38119.23116.64119.02118.32103,000
Jul 03, 2019118.07119.20118.07119.12118.41101,400
Jul 02, 2019116.35118.01116.35117.73117.03153,200
Jul 01, 2019117.13117.13114.32116.10115.41285,300
Jun 28, 2019113.85116.04113.64115.98115.29729,300
Jun 27, 2019112.33113.77112.33113.77113.10260,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...