Indicators

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

Month:

Year:

Range:

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%)

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.