EQUITY ONE Historical Stock Price

Below is the stock price history for Equity One EQY. Data is recorded each day for the historical open, high, low, close and volume. The Equity One 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.

Equity One Historical Stock Price

DateOpenHighLowCloseVolume
2017-03-01 31.43 31.60 30.80 30.86 154,074
2017-02-28 32.05 32.11 31.46 31.70 58,978
2017-02-27 31.89 32.40 31.89 32.23 68,845
2017-02-24 31.57 32.12 31.38 32.00 107,395
2017-02-23 31.56 32.01 31.43 31.89 105,864
2017-02-22 31.58 31.59 31.16 31.51 70,176
2017-02-21 31.19 31.63 31.19 31.63 92,973
2017-02-17 31.18 31.30 30.86 31.30 133,813
2017-02-16 31.10 31.38 31.10 31.17 78,630
2017-02-15 31.03 31.25 30.91 31.04 134,300
2017-02-14 31.71 31.75 31.40 31.455 109,092
2017-02-13 32.11 32.11 31.78 31.92 11,411
2017-02-10 31.75 31.98 31.75 31.95 14,667
2017-02-09 31.72 31.91 31.54 31.79 18,787
2017-02-08 31.09 31.54 31.09 31.42 60,213
2017-02-07 31.26 31.47 31.03 31.08 46,865
2017-02-06 31.28 31.47 31.13 31.33 45,441
2017-02-03 31.31 31.31 31.04 31.27 34,281
2017-02-02 30.84 31.12 30.83 31.12 40,033
2017-02-01 31.11 31.35 30.72 30.805 50,388
2017-01-31 31.17 31.36 31.08 31.19 77,512
2017-01-30 31.01 31.16 30.79 30.92 13,601
2017-01-27 31.45 31.45 31.02 31.10 14,748
2017-01-26 31.49 31.56 31.25 31.29 23,955
2017-01-25 31.82 31.82 31.25 31.37 43,263
2017-01-24 31.85 31.99 31.73 31.85 37,712
2017-01-23 31.30 31.85 31.30 31.83 48,845
2017-01-20 31.05 31.22 30.95 31.22 29,633
2017-01-19 31.02 31.12 30.81 30.90 33,139
2017-01-18 30.96 31.37 30.96 31.31 36,018

» More Equity One Stock Price History

To see other companies like Equity One (EQY), view our stock market today for news, and other data.