Equity One Inc. (EQY)
NYSE: EQY
· Real-Time Price · USD
30.85
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
EQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 1, 2017 | 31.50 | 31.74 | 30.75 | 30.85 | 30.85 | -2.56% | 22,011,819 |
| Feb 28, 2017 | 32.24 | 32.24 | 31.45 | 31.66 | 31.66 | -1.74% | 1,527,495 |
| Feb 27, 2017 | 31.88 | 32.40 | 31.86 | 32.22 | 32.22 | 0.69% | 924,597 |
| Feb 24, 2017 | 31.72 | 32.13 | 31.30 | 32.00 | 32.00 | 0.28% | 1,041,708 |
| Feb 23, 2017 | 31.60 | 32.03 | 31.43 | 31.91 | 31.91 | 1.24% | 966,768 |
| Feb 22, 2017 | 31.51 | 31.64 | 31.15 | 31.52 | 31.52 | -0.38% | 505,569 |
| Feb 21, 2017 | 31.19 | 31.65 | 31.16 | 31.64 | 31.64 | 1.12% | 754,428 |
| Feb 17, 2017 | 31.16 | 31.31 | 30.85 | 31.29 | 31.29 | 0.51% | 990,071 |
| Feb 16, 2017 | 31.01 | 31.39 | 30.98 | 31.13 | 31.13 | 0.35% | 714,437 |
| Feb 15, 2017 | 31.16 | 31.26 | 30.90 | 31.02 | 31.02 | -1.27% | 1,100,417 |
| Feb 14, 2017 | 31.75 | 31.79 | 31.39 | 31.42 | 31.42 | -1.60% | 1,210,972 |
| Feb 13, 2017 | 32.00 | 32.11 | 31.74 | 31.93 | 31.93 | 0.03% | 345,656 |
| Feb 10, 2017 | 31.66 | 31.99 | 31.66 | 31.92 | 31.92 | 0.47% | 349,878 |
| Feb 9, 2017 | 31.46 | 31.89 | 31.46 | 31.77 | 31.77 | 1.08% | 615,289 |
| Feb 8, 2017 | 31.23 | 31.54 | 31.05 | 31.43 | 31.43 | 1.09% | 730,447 |
| Feb 7, 2017 | 31.32 | 31.50 | 31.01 | 31.09 | 31.09 | -0.67% | 574,141 |
| Feb 6, 2017 | 31.26 | 31.47 | 31.11 | 31.30 | 31.30 | 0.06% | 460,665 |
| Feb 3, 2017 | 31.31 | 31.31 | 31.01 | 31.28 | 31.28 | 0.48% | 587,776 |
| Feb 2, 2017 | 30.89 | 31.14 | 30.73 | 31.13 | 31.13 | 1.24% | 609,471 |
| Feb 1, 2017 | 31.09 | 31.36 | 30.72 | 30.75 | 30.75 | -1.41% | 749,524 |