Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Eastgroup Properties (NY: EGP )

170.62 USD -3.61 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 175.88 175.88 170.07 170.62 683,651 -3.61(-2.07%)
Sep 16, 2021 174.58 175.16 173.07 174.23 120,895 -0.60(-0.34%)
Sep 15, 2021 174.39 175.66 173.01 174.83 117,233 +1.02(+0.59%)
Sep 14, 2021 176.17 176.17 173.08 173.81 93,700 -1.15(-0.66%)
Sep 13, 2021 175.71 176.43 174.08 174.96 119,800 +0.67(+0.38%)
Sep 10, 2021 177.25 177.77 174.25 174.29 125,879 -2.13(-1.21%)
Sep 09, 2021 181.19 181.19 176.29 176.42 114,355 -5.16(-2.84%)
Sep 08, 2021 180.61 183.55 180.56 181.58 129,514 -0.01(-0.01%)
Sep 07, 2021 183.63 183.63 179.93 181.59 163,803 -2.93(-1.59%)
Sep 03, 2021 182.82 184.77 181.40 184.52 131,998 +0.72(+0.39%)
Sep 02, 2021 183.18 184.56 180.54 183.80 152,991 +1.30(+0.71%)
Sep 01, 2021 180.78 182.83 180.07 182.50 154,262 +2.24(+1.24%)
Aug 31, 2021 179.41 180.48 178.42 180.26 191,130 +0.85(+0.47%)
Aug 30, 2021 175.55 179.83 175.37 179.41 184,177 +4.21(+2.40%)
Aug 27, 2021 172.24 175.60 172.01 175.20 215,135 +4.06(+2.37%)
Aug 26, 2021 170.63 171.98 170.24 171.14 114,669 -0.04(-0.02%)
Aug 25, 2021 171.35 172.54 170.02 171.18 125,058 -0.34(-0.20%)
Aug 24, 2021 174.46 174.46 171.04 171.52 119,359 -2.89(-1.66%)
Aug 23, 2021 176.17 176.17 174.27 174.41 114,323 -1.37(-0.78%)
Aug 20, 2021 174.31 176.48 172.96 175.78 126,712 +1.06(+0.61%)
Aug 19, 2021 172.01 174.84 171.96 174.72 117,219 +2.11(+1.22%)
Aug 18, 2021 175.69 175.69 172.51 172.61 86,751 -2.83(-1.61%)
Aug 17, 2021 173.74 175.84 173.55 175.44 113,072 +0.38(+0.22%)
Aug 16, 2021 174.55 175.76 173.80 175.06 118,841 +0.09(+0.05%)
Aug 13, 2021 173.08 175.00 172.90 174.97 143,698 +2.32(+1.34%)
Aug 12, 2021 172.68 173.06 171.64 172.65 130,252 +0.66(+0.38%)
Aug 11, 2021 172.31 172.31 170.61 171.99 143,991 +0.76(+0.44%)
Aug 10, 2021 174.31 174.31 171.09 171.23 96,858 -2.59(-1.49%)
Aug 09, 2021 174.27 174.47 173.23 173.82 90,143 -0.73(-0.42%)
Aug 06, 2021 176.04 176.26 174.26 174.55 90,218 -0.73(-0.42%)
Aug 05, 2021 174.41 175.27 173.05 175.28 131,086 +1.62(+0.93%)
Aug 04, 2021 174.37 175.46 173.17 173.66 140,531 -1.07(-0.61%)
Aug 03, 2021 174.78 175.00 173.33 174.73 134,668 +0.39(+0.22%)
Aug 02, 2021 176.78 177.85 173.68 174.34 178,552 -1.88(-1.07%)
Jul 30, 2021 176.04 178.52 175.78 176.22 213,678 +0.71(+0.40%)
Jul 29, 2021 177.04 178.36 175.10 175.51 148,289 -0.26(-0.15%)
Jul 28, 2021 176.95 177.40 174.18 175.77 185,802 -0.34(-0.19%)
Jul 27, 2021 175.33 177.32 174.44 176.11 100,979 +0.31(+0.18%)
Jul 26, 2021 177.93 178.65 175.08 175.80 84,366 -1.33(-0.75%)
Jul 23, 2021 175.13 177.49 174.56 177.13 136,919 +2.72(+1.56%)
Jul 22, 2021 174.83 176.15 173.73 174.41 175,503 -0.83(-0.47%)
Jul 21, 2021 175.76 176.91 174.77 175.24 120,026 -0.13(-0.07%)
Jul 20, 2021 172.40 177.26 172.20 175.37 232,837 +4.36(+2.55%)
Jul 19, 2021 170.74 173.43 169.87 171.01 122,644 -2.05(-1.18%)
Jul 16, 2021 173.36 175.20 172.93 173.06 132,299 +0.34(+0.20%)
Jul 15, 2021 171.59 173.13 171.05 172.72 92,769 +0.99(+0.58%)
Jul 14, 2021 170.60 172.56 170.24 171.73 106,999 +1.24(+0.73%)
Jul 13, 2021 171.90 173.56 170.25 170.49 118,547 -2.31(-1.34%)
Jul 12, 2021 171.23 173.49 171.22 172.80 131,047 +1.74(+1.02%)
Jul 09, 2021 169.52 171.14 168.16 171.06 144,235 +2.59(+1.54%)
Jul 08, 2021 166.71 169.33 166.23 168.47 157,300 +0.12(+0.07%)
Jul 07, 2021 167.31 169.32 167.10 168.35 175,445 +1.24(+0.74%)
Jul 06, 2021 165.33 167.82 164.14 167.11 227,283 +1.88(+1.14%)
Jul 02, 2021 165.03 166.40 164.37 165.23 140,735 +0.71(+0.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.