| EASTGROUP PROPERTIES, Inc. Add to My Watchlist | (NYSE: EGP) |
| EASTGROUP | 35.54 | -0.26 (-0.73%) | 351,669 |
| Historical Data for EGP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 36.30 | 36.31 | 35.42 | 351,669 | 35.54 | -0.26 -0.73% |
| 02/08/10 | 36.23 | 36.29 | 35.74 | 205,773 | 35.80 | -0.54 -1.49% |
| 02/05/10 | 36.13 | 36.63 | 35.27 | 203,702 | 36.34 | +0.37 +1.03% |
| 02/04/10 | 37.30 | 37.46 | 35.84 | 235,933 | 35.97 | -1.64 -4.36% |
| 02/03/10 | 38.16 | 38.53 | 37.60 | 108,403 | 37.61 | -0.80 -2.08% |
| 02/02/10 | 38.75 | 39.00 | 38.29 | 158,702 | 38.41 | -0.13 -0.34% |
| 02/01/10 | 38.63 | 38.91 | 38.38 | 198,248 | 38.54 | +0.28 +0.73% |
| 01/29/10 | 38.45 | 38.85 | 37.98 | 767,327 | 38.26 | +0.08 +0.21% |
| 01/28/10 | 38.82 | 38.82 | 38.18 | 341,268 | 38.18 | -0.44 -1.14% |
| 01/27/10 | 38.22 | 38.76 | 38.00 | 366,930 | 38.62 | +0.30 +0.78% |
| 01/26/10 | 38.22 | 38.64 | 37.95 | 273,586 | 38.32 | +0.07 +0.18% |
| 01/25/10 | 38.47 | 38.50 | 37.58 | 290,910 | 38.25 | +0.25 +0.66% |
| 01/22/10 | 38.59 | 39.00 | 37.96 | 705,681 | 38.00 | -0.55 -1.43% |
| 01/21/10 | 38.55 | 38.99 | 38.34 | 516,851 | 38.55 | -0.05 -0.13% |
| 01/20/10 | 38.48 | 38.86 | 38.29 | 420,226 | 38.60 | -0.34 -0.87% |
| 01/19/10 | 38.66 | 39.14 | 38.43 | 290,252 | 38.94 | +0.41 +1.06% |
| 01/18/10 | 38.53 | 38.53 | 38.53 | 0 | 38.53 | 0.00 0.00% |
| 01/15/10 | 38.25 | 38.67 | 38.14 | 235,560 | 38.53 | +0.35 +0.92% |
| 01/14/10 | 37.28 | 38.73 | 37.25 | 424,676 | 38.18 | +0.87 +2.33% |
| 01/13/10 | 37.05 | 37.40 | 36.87 | 537,540 | 37.31 | +0.38 +1.03% |
| 01/12/10 | 37.04 | 37.37 | 36.59 | 198,717 | 36.93 | -0.52 -1.39% |
| 01/11/10 | 37.71 | 37.71 | 37.13 | 287,286 | 37.45 | +0.08 +0.21% |
| 01/08/10 | 37.27 | 37.51 | 37.05 | 259,901 | 37.37 | -0.08 -0.21% |
| 01/07/10 | 37.23 | 37.79 | 36.72 | 265,783 | 37.45 | +0.12 +0.32% |
| 01/06/10 | 37.36 | 37.46 | 37.00 | 530,487 | 37.33 | -0.06 -0.16% |
| 01/05/10 | 38.04 | 38.28 | 36.76 | 416,981 | 37.39 | -0.83 -2.17% |
| 01/04/10 | 38.60 | 38.80 | 37.97 | 203,277 | 38.22 | -0.06 -0.16% |
| 01/01/10 | 38.28 | 38.28 | 38.28 | 0 | 38.28 | 0.00 0.00% |
| 12/31/09 | 38.84 | 39.02 | 38.25 | 156,016 | 38.28 | -0.46 -1.19% |
| 12/30/09 | 38.55 | 38.93 | 38.29 | 200,301 | 38.74 | +0.16 +0.41% |
| 12/29/09 | 38.72 | 39.10 | 38.52 | 150,207 | 38.58 | -0.14 -0.36% |
| 12/28/09 | 38.59 | 39.13 | 38.47 | 123,048 | 38.72 | +0.36 +0.94% |
| 12/25/09 | 38.58 | 38.65 | 38.12 | 124,241 | 38.36 | 0.00 0.00% |
| 12/24/09 | 38.58 | 38.65 | 38.12 | 124,241 | 38.36 | +0.02 +0.05% |
| 12/23/09 | 38.40 | 38.50 | 38.14 | 191,924 | 38.34 | +0.08 +0.21% |
| 12/22/09 | 38.60 | 38.76 | 38.18 | 171,398 | 38.26 | -0.24 -0.62% |
| 12/21/09 | 38.50 | 38.65 | 38.23 | 222,559 | 38.50 | +0.12 +0.31% |
| 12/18/09 | 38.44 | 38.54 | 37.67 | 443,464 | 38.38 | +0.13 +0.34% |
| 12/17/09 | 38.17 | 38.37 | 37.95 | 201,257 | 38.25 | -0.45 -1.16% |
| 12/16/09 | 38.83 | 38.93 | 38.14 | 255,524 | 38.70 | -0.48 -1.23% |
| 12/15/09 | 39.53 | 39.53 | 39.04 | 210,315 | 39.18 | -0.36 -0.91% |
| 12/14/09 | 39.36 | 39.69 | 39.29 | 391,537 | 39.54 | +0.05 +0.13% |
| 12/11/09 | 39.50 | 39.61 | 38.64 | 120,722 | 39.49 | +0.35 +0.89% |
| 12/10/09 | 39.63 | 39.64 | 38.79 | 114,866 | 39.14 | -0.20 -0.51% |
| 12/09/09 | 40.17 | 40.17 | 39.24 | 138,542 | 39.34 | -0.65 -1.63% |
| 12/08/09 | 39.84 | 40.55 | 39.45 | 130,155 | 39.99 | -0.01 -0.02% |
| 12/07/09 | 40.33 | 40.84 | 39.66 | 220,943 | 40.00 | -0.54 -1.33% |
| 12/04/09 | 40.27 | 40.89 | 39.76 | 210,371 | 40.54 | +1.15 +2.92% |
| 12/03/09 | 39.49 | 40.38 | 39.21 | 233,422 | 39.39 | +0.19 +0.48% |
| 12/02/09 | 38.32 | 39.45 | 38.29 | 185,274 | 39.20 | +0.84 +2.19% |
| \/ Download Data To Spreadsheet | ||||||
