Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eastgroup Properties (NY: EGP )

157.67 -1.80 (-1.13%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 161.67 161.69 159.15 159.47 183,188 -1.03(-0.64%)
May 24, 2024 162.02 162.82 160.47 160.50 180,444 -0.37(-0.23%)
May 23, 2024 165.99 165.99 160.75 160.87 267,082 -4.49(-2.72%)
May 22, 2024 165.35 166.52 165.04 165.36 158,503 -0.09(-0.05%)
May 21, 2024 166.02 166.63 164.83 165.45 189,800 -0.57(-0.34%)
May 20, 2024 165.58 168.37 165.13 166.02 231,323 +0.15(+0.09%)
May 17, 2024 166.74 166.74 165.58 165.87 152,024 -0.92(-0.55%)
May 16, 2024 166.76 167.72 166.22 166.79 258,233 +0.03(+0.02%)
May 15, 2024 168.20 168.40 166.60 166.76 345,273 +1.75(+1.06%)
May 14, 2024 164.43 165.42 162.18 165.01 286,170 +1.99(+1.22%)
May 13, 2024 165.52 165.64 162.20 163.02 155,005 -1.47(-0.89%)
May 10, 2024 165.11 165.15 163.05 164.49 260,988 -0.62(-0.38%)
May 09, 2024 161.92 165.28 161.36 165.11 300,788 +3.43(+2.12%)
May 08, 2024 161.04 161.89 159.34 161.68 326,556 -0.35(-0.22%)
May 07, 2024 159.75 162.14 159.10 162.03 356,470 +3.45(+2.18%)
May 06, 2024 160.78 160.78 157.62 158.58 201,931 -1.28(-0.80%)
May 03, 2024 161.02 162.19 158.62 159.86 343,592 +1.34(+0.85%)
May 02, 2024 158.19 159.28 156.38 158.52 297,592 +1.66(+1.06%)
May 01, 2024 155.36 160.57 155.36 156.86 320,182 +1.50(+0.97%)
Apr 30, 2024 155.94 157.71 155.35 155.36 270,919 -2.46(-1.56%)
Apr 29, 2024 157.32 158.66 156.63 157.82 223,665 +1.90(+1.22%)
Apr 26, 2024 156.11 157.41 155.39 155.92 301,731 +0.18(+0.12%)
Apr 25, 2024 157.41 158.73 155.22 155.74 432,851 -2.25(-1.42%)
Apr 24, 2024 163.04 164.97 157.40 157.99 804,757 -7.76(-4.68%)
Apr 23, 2024 163.50 166.43 162.90 165.75 322,239 +2.41(+1.48%)
Apr 22, 2024 159.71 163.52 158.69 163.34 489,115 +4.07(+2.56%)
Apr 19, 2024 159.52 159.76 157.88 159.27 341,826 +0.05(+0.03%)
Apr 18, 2024 162.25 162.25 157.79 159.22 332,722 -2.78(-1.72%)
Apr 17, 2024 165.29 167.70 159.97 162.00 632,491 -4.34(-2.61%)
Apr 16, 2024 167.84 168.12 166.01 166.34 261,199 -2.05(-1.22%)
Apr 15, 2024 172.18 172.18 167.90 168.39 250,301 -2.66(-1.56%)
Apr 12, 2024 172.39 172.68 170.59 171.05 202,093 -1.85(-1.07%)
Apr 11, 2024 173.27 173.69 170.89 172.90 229,512 +0.33(+0.19%)
Apr 10, 2024 173.52 173.52 171.18 172.57 302,401 -5.51(-3.09%)
Apr 09, 2024 176.38 178.46 176.29 178.08 111,909 +1.87(+1.06%)
Apr 08, 2024 175.08 176.82 174.69 176.21 130,322 +1.98(+1.14%)
Apr 05, 2024 173.73 174.60 171.86 174.23 199,557 +0.64(+0.37%)
Apr 04, 2024 175.59 176.09 172.88 173.59 131,348 -0.46(-0.26%)
Apr 03, 2024 173.69 174.89 173.08 174.05 319,513 +0.01(+0.01%)
Apr 02, 2024 175.15 175.73 172.67 174.04 151,909 -2.28(-1.29%)
Apr 01, 2024 179.53 180.43 175.48 176.32 229,887 -3.45(-1.92%)
Mar 28, 2024 178.89 180.12 178.89 179.77 153,301 +1.67(+0.94%)
Mar 27, 2024 176.33 178.92 176.00 178.10 178,241 +3.51(+2.01%)
Mar 26, 2024 177.92 178.40 174.49 174.59 456,260 -3.23(-1.81%)
Mar 25, 2024 180.06 180.62 177.78 177.82 138,103 -1.83(-1.02%)
Mar 22, 2024 180.45 180.57 178.55 179.64 234,057 -0.71(-0.39%)
Mar 21, 2024 178.83 180.91 178.78 180.35 174,372 +2.13(+1.20%)
Mar 20, 2024 174.08 178.28 173.49 178.21 256,661 +3.76(+2.16%)
Mar 19, 2024 174.33 175.37 173.88 174.45 390,628 +0.00(+0.00%)
Mar 18, 2024 175.13 176.93 174.24 174.45 326,791 -0.51(-0.29%)
Mar 15, 2024 176.25 178.96 174.80 174.96 1,080,374 -3.11(-1.75%)
Mar 14, 2024 179.69 179.69 176.47 178.06 303,987 -1.71(-0.95%)
Mar 13, 2024 179.77 181.28 179.28 179.77 213,929 +0.14(+0.08%)
Mar 12, 2024 178.63 180.36 177.81 179.63 376,334 +0.72(+0.40%)
Mar 11, 2024 180.03 181.09 178.37 178.91 151,109 -0.89(-0.50%)
Mar 08, 2024 180.02 181.00 179.47 179.80 154,817 +0.69(+0.39%)
Mar 07, 2024 180.50 180.99 178.35 179.11 265,215 -0.16(-0.09%)
Mar 06, 2024 178.54 179.94 178.21 179.27 329,075 +1.14(+0.64%)
Mar 05, 2024 178.12 180.56 177.27 178.12 287,444 -1.00(-0.56%)
Mar 04, 2024 177.30 179.71 175.65 179.13 358,677 +1.42(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.