Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Easterly Government Properties (NY: DEA )

11.96 +0.24 (+2.05%)
Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.422 9.422 9.211 9.240 161,607 -0.22(-2.36%)
Apr 29, 2015 9.498 9.504 9.404 9.463 79,009 -0.02(-0.19%)
Apr 28, 2015 9.527 9.592 9.434 9.480 98,728 -0.04(-0.37%)
Apr 27, 2015 9.498 9.527 9.457 9.516 364,398 +0.02(+0.19%)
Apr 24, 2015 9.504 9.539 9.445 9.498 271,352 +0.02(+0.25%)
Apr 23, 2015 9.369 9.527 9.369 9.475 380,420 +0.06(+0.62%)
Apr 22, 2015 9.457 9.504 9.369 9.416 175,602 -0.06(-0.68%)
Apr 21, 2015 9.457 9.533 9.428 9.480 411,897 +0.04(+0.44%)
Apr 20, 2015 9.410 9.592 9.404 9.439 133,932 +0.06(+0.63%)
Apr 17, 2015 9.445 9.480 9.316 9.381 249,307 -0.13(-1.36%)
Apr 16, 2015 9.533 9.656 9.498 9.510 170,522 -0.13(-1.34%)
Apr 15, 2015 9.615 9.733 9.551 9.639 227,346 +0.02(+0.18%)
Apr 14, 2015 9.580 9.639 9.516 9.621 434,678 +0.07(+0.74%)
Apr 13, 2015 9.498 9.586 9.498 9.551 159,819 +0.04(+0.37%)
Apr 10, 2015 9.422 9.627 9.363 9.516 503,880 +0.09(+1.00%)
Apr 09, 2015 9.504 9.533 9.351 9.422 325,339 -0.07(-0.74%)
Apr 08, 2015 9.451 9.563 9.445 9.492 218,209 +0.01(+0.06%)
Apr 07, 2015 9.510 9.586 9.451 9.486 468,156 -0.12(-1.22%)
Apr 06, 2015 9.504 9.692 9.495 9.604 315,052 +0.08(+0.86%)
Apr 02, 2015 9.504 9.521 9.521 9.521 223,809 +0.02(+0.19%)
Apr 01, 2015 9.492 9.545 9.287 9.504 506,684 +0.09(+0.93%)
Mar 31, 2015 9.428 9.680 9.416 9.416 2,667,041 -0.06(-0.68%)
Mar 30, 2015 9.586 9.586 9.422 9.480 298,852 -0.01(-0.12%)
Mar 27, 2015 9.486 9.586 9.360 9.492 277,523 +0.01(+0.06%)
Mar 26, 2015 9.428 9.610 9.428 9.486 312,928 +0.05(+0.50%)
Mar 25, 2015 9.516 9.603 9.375 9.439 375,281 -0.05(-0.49%)
Mar 24, 2015 9.510 9.645 9.357 9.486 610,831 +0.02(+0.19%)
Mar 23, 2015 9.416 9.651 9.416 9.469 370,723 +0.09(+1.00%)
Mar 20, 2015 9.234 9.439 9.234 9.375 934,040 +0.10(+1.08%)
Mar 19, 2015 9.152 9.316 9.152 9.275 376,919 +0.08(+0.89%)
Mar 18, 2015 9.099 9.258 9.070 9.193 199,336 +0.06(+0.71%)
Mar 17, 2015 9.099 9.263 9.035 9.128 402,321 +0.04(+0.39%)
Mar 16, 2015 9.158 9.275 9.064 9.093 359,954 +0.02(+0.26%)
Mar 13, 2015 9.269 9.404 9.040 9.070 515,057 -0.21(-2.21%)
Mar 12, 2015 9.234 9.369 9.181 9.275 361,447 +0.11(+1.22%)
Mar 11, 2015 9.134 9.304 9.120 9.164 152,147 +0.01(+0.06%)
Mar 10, 2015 9.123 9.340 9.052 9.158 294,463 -0.02(-0.19%)
Mar 09, 2015 9.123 9.258 9.093 9.175 601,881 +0.06(+0.64%)
Mar 06, 2015 9.445 9.498 8.947 9.117 315,613 -0.40(-4.19%)
Mar 05, 2015 9.697 9.891 9.486 9.516 103,456 -0.16(-1.64%)
Mar 04, 2015 9.674 9.768 9.480 9.674 146,282 -0.01(-0.06%)
Mar 03, 2015 9.592 9.765 9.574 9.680 187,512 +0.02(+0.18%)
Mar 02, 2015 9.445 9.680 9.533 9.662 131,599 +0.22(+2.30%)
Feb 27, 2015 9.574 9.715 9.398 9.445 848,570 -0.19(-1.95%)
Feb 26, 2015 9.680 9.680 9.457 9.633 61,270 -0.03(-0.30%)
Feb 25, 2015 9.856 9.856 9.539 9.662 171,932 -0.01(-0.12%)
Feb 24, 2015 9.539 9.780 9.539 9.674 585,023 +0.09(+0.98%)
Feb 23, 2015 9.328 9.662 9.123 9.580 146,212 +0.20(+2.13%)
Feb 20, 2015 9.299 9.721 9.269 9.381 415,944 +0.06(+0.69%)
Feb 19, 2015 9.281 9.387 9.281 9.316 69,938 -0.01(-0.13%)
Feb 18, 2015 9.416 9.428 9.310 9.328 101,141 +0.02(+0.25%)
Feb 17, 2015 9.445 9.469 9.304 9.304 78,290 +0.04(+0.44%)
Feb 13, 2015 9.445 9.263 9.263 9.263 98,353 -0.09(-1.00%)
Feb 12, 2015 9.316 9.480 9.287 9.357 169,544 +0.02(+0.19%)
Feb 11, 2015 9.504 9.504 9.181 9.340 429,647 +0.01(+0.13%)
Feb 10, 2015 9.152 9.533 9.076 9.328 1,154,355 +0.06(+0.63%)
Feb 09, 2015 9.087 9.351 8.906 9.269 760,789 +0.18(+1.94%)
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.