Indicators

Easterly Government Properties (NY: DEA )

11.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.00	13.00	12.77	12.88	316,731	-0.11(-0.84%)
Apr 27, 2017	12.97	13.05	12.88	12.99	291,596	+0.06(+0.45%)
Apr 26, 2017	13.07	13.12	12.92	12.93	340,633	-0.14(-1.08%)
Apr 25, 2017	13.04	13.15	13.03	13.07	308,654	+0.02(+0.15%)
Apr 24, 2017	13.33	13.35	13.00	13.05	387,620	-0.19(-1.40%)
Apr 21, 2017	13.22	13.42	13.17	13.24	399,513	+0.00(+0.00%)
Apr 20, 2017	13.35	13.43	13.17	13.24	460,377	-0.12(-0.91%)
Apr 19, 2017	13.51	13.53	13.30	13.36	527,830	-0.16(-1.18%)
Apr 18, 2017	13.57	13.67	13.47	13.52	456,346	-0.05(-0.38%)
Apr 17, 2017	13.41	13.65	13.34	13.57	1,013,333	+0.22(+1.68%)
Apr 13, 2017	13.58	13.63	13.33	13.35	344,788	-0.26(-1.93%)
Apr 12, 2017	13.60	13.65	13.54	13.61	393,338	-0.02(-0.14%)
Apr 11, 2017	13.32	13.69	13.32	13.63	634,279	+0.32(+2.40%)
Apr 10, 2017	13.22	13.34	13.15	13.31	308,756	+0.06(+0.43%)
Apr 07, 2017	12.97	13.34	12.94	13.25	836,955	+0.30(+2.32%)
Apr 06, 2017	12.77	13.02	12.72	12.95	625,839	+0.19(+1.51%)
Apr 05, 2017	12.76	12.96	12.76	12.76	332,142	-0.01(-0.05%)
Apr 04, 2017	12.74	12.96	12.70	12.76	459,103	+0.02(+0.15%)

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.