Indicators

Easterly Government Properties (NY: DEA )

12.03 +0.15 (+1.26%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	17.68	17.78	17.29	17.31	770,347	-0.44(-2.49%)
Jan 28, 2021	18.02	18.11	17.71	17.75	573,171	-0.22(-1.23%)
Jan 27, 2021	18.52	18.65	17.96	17.97	579,138	-0.60(-3.23%)
Jan 26, 2021	18.45	18.60	18.31	18.57	425,211	+0.27(+1.46%)
Jan 25, 2021	17.96	18.42	17.88	18.30	573,739	+0.24(+1.35%)
Jan 22, 2021	18.13	18.22	17.90	18.06	740,548	-0.18(-0.99%)
Jan 21, 2021	18.19	18.35	17.81	18.24	445,474	+0.00(+0.00%)
Jan 20, 2021	18.07	18.31	18.02	18.24	589,411	+0.08(+0.43%)
Jan 19, 2021	18.11	18.33	18.00	18.16	873,909	+0.23(+1.28%)
Jan 15, 2021	17.64	17.99	17.59	17.93	720,386	+0.25(+1.43%)
Jan 14, 2021	17.64	17.88	17.54	17.68	697,543	+0.09(+0.49%)
Jan 13, 2021	17.29	17.63	17.29	17.59	1,060,122	+0.13(+0.72%)
Jan 12, 2021	17.65	17.65	17.40	17.47	652,879	+0.09(+0.50%)
Jan 11, 2021	17.27	17.40	17.03	17.38	556,905	-0.03(-0.18%)
Jan 08, 2021	17.34	17.60	17.26	17.41	885,361	+0.06(+0.36%)
Jan 07, 2021	17.76	17.76	16.94	17.35	1,390,601	-0.51(-2.87%)
Jan 06, 2021	17.61	18.01	17.51	17.86	846,785	+0.33(+1.89%)
Jan 05, 2021	17.76	17.89	17.51	17.53	512,270	-0.23(-1.29%)

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.