Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EGP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 166.02 | 0.15 | 0.09% | 165.58 | 168.37 | 165.13 | 231,323 |
| May 17 2024 | 165.87 | -0.92 | -0.55% | 166.74 | 166.74 | 165.58 | 150,624 |
| May 16 2024 | 166.79 | 0.03 | 0.02% | 166.76 | 167.72 | 166.225 | 258,233 |
| May 15 2024 | 166.76 | 1.75 | 1.06% | 168.20 | 168.40 | 166.49 | 345,273 |
| May 14 2024 | 165.01 | 1.99 | 1.22% | 164.43 | 165.42 | 162.18 | 286,169 |
| May 13 2024 | 163.02 | -1.47 | -0.89% | 165.52 | 165.87 | 162.20 | 155,005 |
| May 10 2024 | 164.49 | -0.62 | -0.38% | 165.11 | 165.21 | 163.05 | 260,988 |
| May 09 2024 | 165.11 | 3.43 | 2.12% | 161.92 | 165.28 | 161.36 | 300,788 |
| May 08 2024 | 161.68 | -0.35 | -0.22% | 161.04 | 161.89 | 159.34 | 326,556 |
| May 07 2024 | 162.03 | 3.45 | 2.18% | 159.75 | 162.14 | 159.10 | 356,470 |
| May 06 2024 | 158.58 | -1.28 | -0.80% | 160.78 | 160.78 | 157.62 | 201,931 |
| May 03 2024 | 159.86 | 1.34 | 0.85% | 161.02 | 162.19 | 158.625 | 343,592 |
| May 02 2024 | 158.52 | 1.66 | 1.06% | 158.19 | 159.28 | 156.38 | 297,592 |
| May 01 2024 | 156.86 | 1.50 | 0.97% | 155.36 | 160.57 | 155.36 | 320,182 |
| Apr 30 2024 | 155.36 | -2.46 | -1.56% | 155.94 | 157.71 | 155.35 | 270,819 |
| Apr 29 2024 | 157.82 | 1.90 | 1.22% | 157.32 | 158.66 | 156.63 | 223,665 |
| Apr 26 2024 | 155.92 | 0.18 | 0.12% | 156.11 | 157.41 | 155.39 | 301,716 |
| Apr 25 2024 | 155.74 | -2.25 | -1.42% | 157.25 | 158.73 | 155.225 | 429,328 |
| Apr 24 2024 | 157.99 | -7.76 | -4.68% | 163.04 | 164.975 | 157.40 | 804,757 |
| Apr 23 2024 | 165.75 | 2.41 | 1.48% | 163.50 | 166.43 | 162.90 | 322,230 |
| Apr 22 2024 | 163.34 | 4.07 | 2.56% | 159.71 | 163.52 | 158.685 | 489,115 |
| Apr 19 2024 | 159.27 | 0.05 | 0.03% | 159.52 | 159.76 | 157.885 | 341,826 |
| Apr 18 2024 | 159.22 | -2.78 | -1.72% | 162.25 | 162.25 | 157.79 | 332,722 |
| Apr 17 2024 | 162.00 | -4.34 | -2.61% | 165.29 | 167.70 | 159.965 | 632,491 |
| Apr 16 2024 | 166.34 | -2.05 | -1.22% | 166.57 | 168.12 | 166.01 | 258,544 |
| Apr 15 2024 | 168.39 | -2.66 | -1.56% | 172.18 | 172.18 | 167.90 | 250,301 |
| Apr 12 2024 | 171.05 | -1.85 | -1.07% | 172.39 | 172.68 | 170.5867 | 201,778 |
| Apr 11 2024 | 172.90 | 0.33 | 0.19% | 173.27 | 173.85 | 170.89 | 229,512 |
| Apr 10 2024 | 172.57 | -5.51 | -3.09% | 172.55 | 172.95 | 171.18 | 301,366 |
| Apr 09 2024 | 178.08 | 1.87 | 1.06% | 176.38 | 178.46 | 176.29 | 111,709 |
| Apr 08 2024 | 176.21 | 1.98 | 1.14% | 175.08 | 176.82 | 174.6901 | 129,923 |
| Apr 05 2024 | 174.23 | 0.64 | 0.37% | 173.03 | 174.60 | 172.085 | 197,982 |
| Apr 04 2024 | 173.59 | -0.46 | -0.26% | 175.59 | 176.09 | 172.88 | 131,348 |
| Apr 03 2024 | 174.05 | 0.01 | 0.01% | 173.69 | 174.89 | 172.84 | 319,513 |
| Apr 02 2024 | 174.04 | -2.28 | -1.29% | 174.77 | 175.73 | 172.67 | 149,397 |
| Apr 01 2024 | 176.32 | -3.45 | -1.92% | 180.00 | 180.425 | 175.48 | 229,887 |
| Mar 28 2024 | 179.77 | 1.67 | 0.94% | 178.89 | 180.1165 | 178.89 | 152,808 |
| Mar 27 2024 | 178.10 | 2.24 | 1.27% | 176.33 | 179.09 | 176.00 | 178,241 |
| Mar 26 2024 | 175.86 | -3.25 | -1.81% | 179.21 | 179.70 | 175.76 | 452,366 |
| Mar 25 2024 | 179.11 | -1.84 | -1.02% | 181.37 | 181.93 | 179.07 | 137,106 |
| Mar 22 2024 | 180.95 | -0.71 | -0.39% | 181.46 | 181.88 | 179.85 | 232,367 |
| Mar 21 2024 | 181.66 | 2.15 | 1.20% | 180.13 | 182.23 | 179.69 | 173,113 |
| Mar 20 2024 | 179.51 | 3.79 | 2.16% | 175.35 | 179.58 | 174.755 | 254,808 |
| Mar 19 2024 | 175.72 | 0.00 | 0.00% | 175.60 | 176.65 | 175.15 | 387,808 |
| Mar 18 2024 | 175.72 | -0.51 | -0.29% | 176.54 | 178.22 | 175.51 | 324,432 |
| Mar 15 2024 | 176.23 | -3.13 | -1.75% | 178.00 | 180.26 | 176.07 | 1,056,734 |
| Mar 14 2024 | 179.36 | -1.72 | -0.95% | 181.00 | 181.00 | 177.75 | 301,792 |
| Mar 13 2024 | 181.08 | 0.14 | 0.08% | 181.08 | 182.60 | 180.58 | 212,124 |
| Mar 12 2024 | 180.94 | 0.73 | 0.41% | 179.93 | 181.67 | 179.105 | 373,617 |
| Mar 11 2024 | 180.21 | -0.90 | -0.50% | 181.34 | 182.41 | 179.67 | 148,112 |
| Mar 08 2024 | 181.11 | 0.70 | 0.39% | 181.33 | 182.315 | 180.78 | 153,699 |
| Mar 07 2024 | 180.41 | -0.16 | -0.09% | 181.81 | 182.305 | 179.65 | 263,300 |
| Mar 06 2024 | 180.57 | 1.15 | 0.64% | 179.84 | 181.245 | 179.51 | 326,699 |
| Mar 05 2024 | 179.42 | -1.01 | -0.56% | 180.42 | 181.87 | 178.56 | 285,369 |
| Mar 04 2024 | 180.43 | 1.43 | 0.80% | 178.59 | 181.02 | 176.93 | 356,087 |
| Mar 01 2024 | 179.00 | 3.31 | 1.88% | 175.00 | 179.395 | 173.00 | 336,584 |
| Feb 29 2024 | 175.69 | -1.31 | -0.74% | 178.57 | 179.13 | 175.47 | 712,560 |
| Feb 28 2024 | 177.00 | -0.32 | -0.18% | 176.89 | 178.88 | 176.56 | 294,170 |
| Feb 27 2024 | 177.32 | -1.85 | -1.03% | 180.29 | 180.76 | 176.705 | 221,583 |
| Feb 26 2024 | 179.17 | -1.76 | -0.97% | 180.84 | 180.84 | 177.78 | 213,696 |
| Feb 23 2024 | 180.93 | -1.15 | -0.63% | 181.96 | 182.175 | 180.79 | 229,727 |
| Feb 22 2024 | 182.08 | -0.21 | -0.12% | 182.62 | 182.85 | 181.49 | 276,408 |
| Feb 21 2024 | 182.29 | 0.81 | 0.45% | 181.61 | 182.68 | 180.965 | 168,120 |
