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

Easterly Government Properties (NY: DEA )

12.17 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.240 161,599 -0.22(-2.36%)
Apr 29, 2015 9.499 9.504 9.405 9.463 79,005 -0.02(-0.19%)
Apr 28, 2015 9.528 9.592 9.434 9.481 98,723 -0.04(-0.37%)
Apr 27, 2015 9.499 9.528 9.457 9.516 364,378 +0.02(+0.19%)
Apr 24, 2015 9.504 9.540 9.446 9.499 271,338 +0.02(+0.25%)
Apr 23, 2015 9.369 9.528 9.369 9.475 380,400 +0.06(+0.62%)
Apr 22, 2015 9.457 9.504 9.369 9.416 175,593 -0.06(-0.68%)
Apr 21, 2015 9.457 9.534 9.429 9.481 411,875 +0.04(+0.43%)
Apr 20, 2015 9.411 9.592 9.405 9.440 133,925 +0.06(+0.63%)
Apr 17, 2015 9.446 9.481 9.317 9.381 249,294 -0.13(-1.36%)
Apr 16, 2015 9.534 9.657 9.499 9.510 170,513 -0.13(-1.34%)
Apr 15, 2015 9.616 9.733 9.551 9.639 227,334 +0.02(+0.18%)
Apr 14, 2015 9.581 9.639 9.516 9.622 434,656 +0.07(+0.74%)
Apr 13, 2015 9.499 9.587 9.499 9.551 159,811 +0.04(+0.37%)
Apr 10, 2015 9.422 9.628 9.364 9.516 503,854 +0.09(+1.00%)
Apr 09, 2015 9.504 9.534 9.352 9.422 325,322 -0.07(-0.74%)
Apr 08, 2015 9.452 9.563 9.446 9.493 218,198 +0.01(+0.06%)
Apr 07, 2015 9.510 9.587 9.452 9.487 468,131 -0.12(-1.22%)
Apr 06, 2015 9.504 9.692 9.496 9.604 315,036 +0.08(+0.86%)
Apr 02, 2015 9.504 9.522 9.522 9.522 223,797 +0.02(+0.19%)
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.