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 (%)
Nov 29, 2019	17.20	17.24	17.10	17.17	426,108	-0.01(-0.04%)
Nov 27, 2019	17.16	17.21	17.13	17.18	517,939	+0.04(+0.26%)
Nov 26, 2019	16.98	17.14	16.91	17.14	1,646,593	+0.16(+0.96%)
Nov 25, 2019	16.91	17.06	16.89	16.97	776,215	+0.09(+0.52%)
Nov 22, 2019	16.86	16.98	16.77	16.89	710,812	+0.05(+0.31%)
Nov 21, 2019	16.91	17.03	16.83	16.83	878,030	-0.13(-0.78%)
Nov 20, 2019	16.94	17.03	16.87	16.97	729,619	+0.01(+0.09%)
Nov 19, 2019	16.96	16.99	16.89	16.95	551,409	+0.05(+0.31%)
Nov 18, 2019	16.86	16.94	16.83	16.90	884,451	+0.05(+0.31%)
Nov 15, 2019	16.91	16.94	16.77	16.85	811,718	-0.03(-0.18%)
Nov 14, 2019	16.83	16.92	16.80	16.88	865,180	+0.09(+0.53%)
Nov 13, 2019	16.75	16.84	16.75	16.79	698,058	+0.04(+0.26%)
Nov 12, 2019	16.82	16.89	16.73	16.74	633,761	-0.04(-0.26%)
Nov 11, 2019	16.67	16.79	16.67	16.79	761,023	+0.12(+0.70%)
Nov 08, 2019	16.75	16.77	16.61	16.67	638,250	-0.01(-0.09%)
Nov 07, 2019	16.46	16.75	16.37	16.69	1,391,913	+0.36(+2.19%)
Nov 06, 2019	16.08	16.37	16.08	16.33	1,448,421	+0.29(+1.82%)
Nov 05, 2019	16.27	16.31	16.00	16.04	1,058,947	-0.23(-1.39%)
Nov 04, 2019	16.28	16.31	16.21	16.26	810,241	-0.02(-0.13%)

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.