Skip to main content

Easterly Government Properties (NY: DEA )

12.13 +0.25 (+2.15%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 12.93 13.09 12.74 12.91 1,159,053 -0.03(-0.21%)
Dec 29, 2022 12.64 12.97 12.59 12.93 881,458 +0.32(+2.51%)
Dec 28, 2022 12.76 12.85 12.61 12.62 854,046 -0.16(-1.27%)
Dec 27, 2022 12.69 12.87 12.62 12.78 1,124,880 +0.10(+0.78%)
Dec 23, 2022 12.43 12.70 12.43 12.68 590,526 +0.17(+1.37%)
Dec 22, 2022 12.42 12.53 12.20 12.51 1,158,450 -0.02(-0.14%)
Dec 21, 2022 12.53 12.71 12.53 12.53 884,211 +0.00(+0.00%)
Dec 20, 2022 12.63 12.78 12.50 12.53 1,036,759 -0.12(-0.93%)
Dec 19, 2022 12.80 12.87 12.54 12.64 1,721,965 -0.10(-0.78%)
Dec 16, 2022 13.13 13.25 12.54 12.74 3,464,899 -0.66(-4.93%)
Dec 15, 2022 13.55 13.58 13.39 13.40 1,179,737 -0.15(-1.13%)
Dec 14, 2022 13.49 13.85 13.48 13.56 1,233,943 -0.05(-0.33%)
Dec 13, 2022 13.86 14.07 13.60 13.60 1,701,079 +0.05(+0.40%)
Dec 12, 2022 13.78 13.83 13.44 13.55 1,222,929 -0.27(-1.96%)
Dec 09, 2022 13.74 13.92 13.67 13.82 624,538 +0.04(+0.26%)
Dec 08, 2022 13.93 14.08 13.77 13.78 715,233 -0.11(-0.78%)
Dec 07, 2022 13.77 14.10 13.72 13.89 1,368,381 +0.11(+0.79%)
Dec 06, 2022 13.88 13.93 13.67 13.78 965,156 -0.15(-1.10%)
Dec 05, 2022 14.17 14.20 13.85 13.94 967,450 -0.29(-2.03%)
Dec 02, 2022 14.06 14.37 13.92 14.23 1,480,142 +0.18(+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.