EASTGROUP PPTY Historical Stock Price

Below is the stock price history for Eastgroup Ppty EGP. Data is recorded each day for the historical open, high, low, close and volume. The Eastgroup Ppty stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eastgroup Ppty Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 92.80 92.99 92.41 92.62 2,616
2017-11-16 92.33 93.34 92.33 93.305 2,011
2017-11-15 91.90 92.50 91.32 91.32 3,298
2017-11-14 93.12 93.23 92.71 92.81 2,962
2017-11-13 91.65 93.13 91.65 92.84 4,362
2017-11-10 92.45 92.65 91.65 91.755 2,924
2017-11-09 92.86 93.21 92.28 92.36 8,918
2017-11-08 92.58 93.05 92.39 92.69 1,906
2017-11-07 92.48 92.70 92.02 92.12 1,304
2017-11-06 91.56 92.57 91.56 92.13 6,267
2017-11-03 92.24 92.39 91.85 91.90 5,420
2017-11-02 90.56 91.20 90.53 91.00 9,980
2017-11-01 91.52 91.52 90.87 90.97 5,001
2017-10-31 89.73 90.95 89.73 90.79 3,244
2017-10-30 90.53 90.53 89.29 89.79 4,745
2017-10-27 88.53 90.79 88.53 90.79 6,098
2017-10-26 88.09 88.90 87.95 88.90 3,520
2017-10-25 88.86 88.90 88.59 88.72 6,791
2017-10-24 89.66 89.70 88.88 89.05 2,536
2017-10-23 89.84 90.43 89.35 89.60 6,127
2017-10-20 90.93 92.40 90.73 90.73 16,154
2017-10-19 91.06 91.87 91.06 91.57 5,794
2017-10-18 91.36 92.08 91.07 91.73 7,016
2017-10-17 91.57 91.76 91.00 91.31 1,591
2017-10-16 91.66 92.32 91.11 91.99 6,577
2017-10-13 91.48 92.28 91.46 92.28 6,633
2017-10-12 90.71 91.84 90.71 91.68 4,889
2017-10-11 90.70 90.88 90.30 90.47 2,416
2017-10-10 90.66 90.83 90.02 90.10 3,616
2017-10-09 89.69 89.97 89.67 89.82 822

» More Eastgroup Ppty Stock Price History

To see other companies like Eastgroup Ppty (EGP), view our stock market today for news, and other data.