Indicators

Easterly Government Properties (NY: DEA )

12.16 -0.01 (-0.04%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.54	16.90	16.45	16.87	1,537,503	+0.18(+1.07%)
Feb 25, 2022	16.63	16.80	16.53	16.69	795,592	+0.16(+0.98%)
Feb 24, 2022	16.40	16.60	16.23	16.53	1,099,641	+0.03(+0.20%)
Feb 23, 2022	16.67	16.77	16.45	16.50	1,276,575	-0.17(-1.02%)
Feb 22, 2022	16.70	16.78	16.53	16.67	595,684	-0.05(-0.29%)
Feb 18, 2022				16.72	0	-0.30(-1.76%)
Feb 17, 2022	16.81	17.01	16.72	17.01	792,527	+0.12(+0.72%)
Feb 16, 2022	16.66	16.96	16.62	16.89	506,260	+0.25(+1.51%)
Feb 15, 2022	16.71	16.79	16.55	16.64	398,086	+0.06(+0.34%)
Feb 14, 2022	16.64	16.76	16.48	16.59	1,243,890	-0.08(-0.49%)
Feb 11, 2022	16.42	16.70	16.38	16.67	984,869	+0.33(+2.03%)
Feb 10, 2022	16.34	16.51	16.25	16.33	955,705	-0.16(-0.98%)
Feb 09, 2022	16.47	16.54	16.35	16.50	671,288	+0.17(+1.04%)
Feb 08, 2022	16.49	16.59	16.31	16.33	736,664	-0.16(-0.98%)
Feb 07, 2022	16.52	16.59	16.40	16.49	1,005,788	-0.05(-0.29%)
Feb 04, 2022	16.69	16.78	16.44	16.54	1,336,675	-0.18(-1.07%)
Feb 03, 2022	16.92		16.72	16.72	781,350	-0.24(-1.43%)
Feb 02, 2022	16.93	17.12	16.92	16.96	757,146	+0.02(+0.10%)

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.