Indicators

Easterly Government Properties (NY: DEA )

12.18 +0.01 (+0.08%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.86	17.00		16.99	1,289,915	+0.06(+0.33%)
Jan 28, 2022	16.69	16.93	16.44	16.93	878,260	+0.27(+1.60%)
Jan 27, 2022	16.87	17.01	16.59	16.67	775,814	-0.14(-0.82%)
Jan 26, 2022	17.27	17.37	16.77	16.80	988,376	-0.46(-2.67%)
Jan 25, 2022	17.22	17.38	16.99	17.27	1,006,858	-0.11(-0.61%)
Jan 24, 2022	17.14	17.46	16.97	17.37	1,316,215	+0.22(+1.28%)
Jan 21, 2022	17.17	17.46	17.13	17.15	1,081,430	+0.02(+0.09%)
Jan 20, 2022	17.49	17.58	17.14	17.14	948,924	-0.39(-2.22%)
Jan 19, 2022	18.06	18.12	17.52	17.52	981,093	-0.53(-2.96%)
Jan 18, 2022	18.26	18.34	18.00	18.06	546,372	-0.31(-1.68%)
Jan 14, 2022				18.37	0	+0.00(+0.00%)
Jan 13, 2022	18.25	18.46	18.21	18.37	537,916	+0.15(+0.85%)
Jan 12, 2022	18.38	18.42	18.21	18.21	532,453	-0.08(-0.44%)
Jan 11, 2022	18.55	18.56	18.26	18.29	575,847	-0.19(-1.05%)
Jan 10, 2022	18.42	18.62	18.36	18.49	751,615	-0.19(-1.04%)
Jan 07, 2022	18.63	18.85	18.52	18.68	839,512	-0.19(-0.99%)
Jan 06, 2022	18.82	18.96	18.76	18.87	589,537	+0.02(+0.09%)
Jan 05, 2022	18.98	19.16	18.82	18.85	1,234,345	-0.11(-0.56%)
Jan 04, 2022	18.94	19.11	18.89	18.96	1,395,184	+0.20(+1.08%)

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.