Indicators

Easterly Government Properties (NY: DEA )

12.17 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.40	10.73	10.40	10.73	131,290	+0.41(+3.97%)
Jan 28, 2016	10.32	10.56	10.29	10.32	79,942	+0.07(+0.70%)
Jan 27, 2016	10.39	10.39	10.13	10.25	63,935	-0.07(-0.64%)
Jan 26, 2016	10.21	10.50	10.19	10.32	63,196	+0.19(+1.90%)
Jan 25, 2016	10.20	10.21	10.07	10.13	65,406	-0.07(-0.71%)
Jan 22, 2016	10.05	10.23	10.05	10.20	71,278	+0.24(+2.42%)
Jan 21, 2016	10.06	10.23	9.885	9.957	79,329	-0.04(-0.36%)
Jan 20, 2016	10.31	10.31	9.939	9.993	228,873	-0.40(-3.83%)
Jan 19, 2016	10.44	10.57	10.26	10.39	279,343	+0.06(+0.58%)
Jan 15, 2016	10.31	10.33	10.33	10.33	122,850	-0.04(-0.35%)
Jan 14, 2016	10.54	10.70	10.37	10.37	106,403	-0.10(-0.92%)
Jan 13, 2016	10.28	10.69	10.32	10.46	224,742	+0.18(+1.76%)
Jan 12, 2016	10.49	10.49	10.25	10.28	163,938	-0.14(-1.39%)
Jan 11, 2016	10.45	10.59	10.35	10.43	126,021	+0.02(+0.23%)
Jan 08, 2016	10.60	10.63	10.39	10.40	123,323	-0.19(-1.76%)
Jan 07, 2016	10.49	10.66	10.46	10.59	105,259	+0.01(+0.11%)
Jan 06, 2016	10.45	10.69	10.45	10.58	75,801	+0.03(+0.29%)
Jan 05, 2016	10.17	10.66	10.15	10.55	148,615	+0.42(+4.16%)

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.