Indicators

Easterly Government Properties (NY: DEA )

11.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.37	16.39	15.79	15.83	992,350	-0.64(-3.88%)
Apr 28, 2022	16.20	16.52	16.19	16.47	557,437	+0.28(+1.74%)
Apr 27, 2022	16.57	16.59	16.17	16.18	961,071	-0.40(-2.40%)
Apr 26, 2022	16.64	16.74	16.49	16.58	807,287	-0.15(-0.89%)
Apr 25, 2022	16.81	16.89	16.52	16.73	674,969	-0.07(-0.45%)
Apr 22, 2022	16.98	17.01	16.80	16.81	491,435	-0.18(-1.08%)
Apr 21, 2022	16.96	17.17	16.90	16.99	624,780	+0.03(+0.20%)
Apr 20, 2022	16.87	17.09	16.87	16.96	569,606	+0.15(+0.89%)
Apr 19, 2022	16.67	16.89	16.67	16.81	570,363	+0.19(+1.15%)
Apr 18, 2022	16.72	16.81	16.55	16.62	671,171	-0.10(-0.60%)
Apr 14, 2022	16.96	17.06	16.72	16.72	672,107	-0.18(-1.08%)
Apr 13, 2022	16.82	16.94	16.76	16.90	807,414	+0.09(+0.54%)
Apr 12, 2022	16.98	17.08	16.77	16.81	958,297	-0.18(-1.08%)
Apr 11, 2022	17.16	17.26	16.98	16.99	602,454	-0.13(-0.78%)
Apr 08, 2022	17.06	17.24	17.01	17.12	762,321	+0.03(+0.19%)
Apr 07, 2022	17.26	17.26	16.98	17.09	602,625	-0.15(-0.87%)
Apr 06, 2022	17.07	17.33	17.06	17.24	877,067	+0.12(+0.68%)
Apr 05, 2022	17.44	17.58	17.05	17.12	856,559	-0.28(-1.62%)
Apr 04, 2022	17.77	17.77	17.33	17.41	979,810	-0.32(-1.78%)

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.