Indicators

Easterly Government Properties (NY: DEA )

12.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	11.50	11.55	11.28	11.28	1,541,462	-0.02(-0.17%)
Feb 28, 2024	11.27	11.46	11.13	11.30	1,379,274	+0.07(+0.60%)
Feb 27, 2024	10.91	11.29	10.78	11.23	2,005,818	+0.37(+3.43%)
Feb 26, 2024	11.10	11.14	10.85	10.86	1,413,560	-0.29(-2.57%)
Feb 23, 2024	11.08	11.17	11.02	11.15	797,954	+0.07(+0.60%)
Feb 22, 2024	11.17	11.18	11.06	11.08	1,096,618	-0.07(-0.60%)
Feb 21, 2024	11.16	11.23	11.09	11.15	687,428	-0.01(-0.09%)
Feb 20, 2024	11.09	11.23	10.99	11.16	802,665	-0.01(-0.09%)
Feb 16, 2024	11.07	11.26	10.98	11.17	853,532	-0.13(-1.18%)
Feb 15, 2024	11.10	11.31	11.09	11.30	1,047,554	+0.32(+2.87%)
Feb 14, 2024	11.06	11.09	10.92	10.99	936,221	+0.01(+0.09%)
Feb 13, 2024	11.14	11.19	10.91	10.98	1,216,625	-0.55(-4.81%)
Feb 12, 2024	11.37	11.56	11.31	11.53	993,935	+0.22(+1.94%)
Feb 09, 2024	11.19	11.36	11.12	11.31	1,570,538	+0.06(+0.51%)
Feb 08, 2024	11.14	11.30	11.10	11.25	1,555,425	+0.10(+0.86%)
Feb 07, 2024	11.28	11.34	11.14	11.16	1,106,354	-0.13(-1.18%)
Feb 06, 2024	11.28	11.54	11.28	11.29	1,324,155	-0.03(-0.25%)
Feb 05, 2024	11.45	11.48	11.28	11.32	934,832	-0.26(-2.23%)
Feb 02, 2024	11.57	11.70	11.48	11.58	1,105,009	-0.20(-1.70%)

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.