Skip to main content

Easterly Government Properties (NY: DEA )

11.96 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.32 10.51 10.26 10.30 101,277 -0.06(-0.58%)
Feb 26, 2016 10.26 10.41 10.26 10.36 32,844 +0.13(+1.24%)
Feb 25, 2016 10.24 10.28 10.10 10.23 133,707 -0.01(-0.06%)
Feb 24, 2016 10.12 10.28 10.10 10.24 76,045 +0.05(+0.53%)
Feb 23, 2016 10.26 10.40 10.000 10.19 117,893 -0.12(-1.17%)
Feb 22, 2016 10.28 10.42 10.24 10.31 99,430 +0.09(+0.88%)
Feb 19, 2016 10.29 10.30 10.21 10.22 270,848 -0.10(-0.93%)
Feb 18, 2016 10.36 10.48 10.22 10.31 71,514 -0.06(-0.58%)
Feb 17, 2016 10.39 10.49 10.31 10.37 87,099 +0.02(+0.17%)
Feb 16, 2016 10.42 10.49 10.24 10.36 74,788 +0.02(+0.18%)
Feb 12, 2016 10.11 10.34 10.34 10.34 69,058 +0.24(+2.39%)
Feb 11, 2016 10.12 10.26 9.958 10.10 140,566 -0.14(-1.41%)
Feb 10, 2016 10.01 10.29 10.01 10.24 146,637 +0.24(+2.35%)
Feb 09, 2016 10.20 10.23 9.891 10.01 164,944 -0.21(-2.06%)
Feb 08, 2016 10.28 10.28 10.14 10.22 178,417 -0.07(-0.64%)
Feb 05, 2016 10.37 10.51 10.20 10.28 274,112 -0.13(-1.27%)
Feb 04, 2016 10.50 10.58 10.32 10.42 92,156 -0.10(-0.92%)
Feb 03, 2016 10.85 10.85 10.44 10.51 97,453 -0.28(-2.62%)
Feb 02, 2016 10.84 11.02 10.55 10.79 164,260 +0.00(+0.00%)
Feb 01, 2016 10.70 10.99 10.67 10.79 92,122 +0.06(+0.56%)
Jan 29, 2016 10.40 10.73 10.40 10.73 131,283 +0.41(+3.97%)
Jan 28, 2016 10.32 10.56 10.29 10.32 79,938 +0.07(+0.71%)
Jan 27, 2016 10.39 10.39 10.13 10.25 63,931 -0.07(-0.64%)
Jan 26, 2016 10.21 10.50 10.19 10.32 63,193 +0.19(+1.90%)
Jan 25, 2016 10.20 10.21 10.07 10.13 65,402 -0.07(-0.71%)
Jan 22, 2016 10.05 10.23 10.05 10.20 71,274 +0.24(+2.42%)
Jan 21, 2016 10.06 10.23 9.885 9.958 79,325 -0.04(-0.36%)
Jan 20, 2016 10.31 10.31 9.939 9.994 228,861 -0.40(-3.83%)
Jan 19, 2016 10.44 10.57 10.26 10.39 279,328 +0.06(+0.58%)
Jan 15, 2016 10.31 10.33 10.33 10.33 122,843 -0.04(-0.35%)
Jan 14, 2016 10.54 10.70 10.37 10.37 106,397 -0.10(-0.92%)
Jan 13, 2016 10.28 10.69 10.32 10.46 224,730 +0.18(+1.76%)
Jan 12, 2016 10.49 10.49 10.25 10.28 163,929 -0.14(-1.39%)
Jan 11, 2016 10.45 10.59 10.36 10.43 126,014 +0.02(+0.23%)
Jan 08, 2016 10.60 10.63 10.39 10.40 123,316 -0.19(-1.76%)
Jan 07, 2016 10.49 10.66 10.46 10.59 105,253 +0.01(+0.11%)
Jan 06, 2016 10.45 10.69 10.45 10.58 75,797 +0.03(+0.29%)
Jan 05, 2016 10.17 10.66 10.15 10.55 148,607 +0.42(+4.16%)
Jan 04, 2016 10.30 10.34 10.04 10.13 159,374 -0.22(-2.15%)
Dec 31, 2015 10.28 10.35 10.35 10.35 168,827 +0.08(+0.82%)
Dec 30, 2015 10.30 10.37 10.26 10.26 53,871 -0.05(-0.47%)
Dec 29, 2015 10.24 10.34 10.17 10.31 230,756 +0.07(+0.71%)
Dec 28, 2015 10.22 10.27 10.17 10.24 103,534 +0.00(+0.00%)
Dec 24, 2015 10.29 10.24 10.24 10.24 105,745 -0.06(-0.58%)
Dec 23, 2015 10.29 10.33 10.24 10.30 194,473 +0.07(+0.65%)
Dec 22, 2015 10.24 10.33 10.14 10.23 260,320 -0.01(-0.06%)
Dec 21, 2015 10.39 10.39 10.15 10.24 118,349 -0.14(-1.33%)
Dec 18, 2015 10.57 10.57 10.30 10.38 346,009 -0.19(-1.77%)
Dec 17, 2015 10.75 10.78 10.49 10.57 610,101 -0.19(-1.74%)
Dec 16, 2015 10.60 10.76 10.51 10.75 595,712 +0.19(+1.77%)
Dec 15, 2015 10.39 10.61 10.34 10.57 546,141 +0.20(+1.92%)
Dec 14, 2015 10.49 10.57 10.32 10.37 121,464 -0.15(-1.43%)
Dec 11, 2015 10.27 10.58 10.27 10.52 145,790 +0.16(+1.57%)
Dec 10, 2015 10.34 10.60 10.13 10.36 101,224 +0.05(+0.53%)
Dec 09, 2015 10.15 10.38 10.15 10.30 175,840 +0.07(+0.71%)
Dec 08, 2015 10.30 10.30 10.15 10.23 136,061 -0.10(-0.93%)
Dec 07, 2015 10.45 10.45 10.28 10.32 84,699 -0.11(-1.04%)
Dec 04, 2015 10.32 10.49 10.23 10.43 70,860 +0.13(+1.23%)
Dec 03, 2015 10.40 10.47 10.13 10.31 125,569 -0.14(-1.38%)
Dec 02, 2015 10.61 10.79 10.29 10.45 156,567 -0.31(-2.86%)
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.