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

Easterly Government Properties (NY: DEA )

11.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2015 11.30 11.59 11.00 11.00 1,281,678 -0.25(-2.24%)
Nov 27, 2015 11.04 11.40 11.04 11.26 101,769 +0.23(+2.07%)
Nov 25, 2015 11.13 11.03 11.03 11.03 132,783 -0.06(-0.56%)
Nov 24, 2015 11.01 11.17 10.85 11.09 133,176 +0.04(+0.33%)
Nov 23, 2015 10.88 11.18 10.82 11.05 121,022 +0.14(+1.30%)
Nov 20, 2015 10.91 11.06 10.90 10.91 160,721 +0.00(+0.00%)
Nov 19, 2015 10.90 10.98 10.82 10.91 114,927 +0.01(+0.11%)
Nov 18, 2015 10.86 11.05 10.75 10.90 100,826 +0.04(+0.34%)
Nov 17, 2015 10.92 11.15 10.85 10.86 120,136 -0.04(-0.34%)
Nov 16, 2015 10.63 10.99 10.50 10.90 187,803 +0.26(+2.49%)
Nov 13, 2015 10.31 10.88 10.31 10.63 274,747 +0.34(+3.35%)
Nov 12, 2015 10.49 10.51 10.27 10.29 58,893 -0.22(-2.08%)
Nov 11, 2015 10.45 10.56 10.40 10.51 94,924 +0.09(+0.82%)
Nov 10, 2015 10.28 10.43 10.23 10.42 108,124 +0.16(+1.60%)
Nov 09, 2015 10.11 10.31 10.03 10.26 142,844 +0.15(+1.50%)
Nov 06, 2015 10.73 10.76 10.10 10.11 197,504 -0.64(-6.00%)
Nov 05, 2015 11.02 11.04 10.60 10.75 82,719 -0.01(-0.11%)
Nov 04, 2015 10.77 10.93 10.70 10.76 88,666 +0.00(+0.00%)
Nov 03, 2015 10.56 10.80 10.54 10.76 125,172 +0.12(+1.14%)
Nov 02, 2015 10.65 10.70 10.62 10.64 153,209 +0.01(+0.11%)
Oct 30, 2015 10.76 10.85 10.61 10.63 100,243 -0.15(-1.41%)
Oct 29, 2015 10.71 10.80 10.68 10.78 96,534 -0.03(-0.28%)
Oct 28, 2015 10.59 10.85 10.55 10.81 68,050 +0.26(+2.48%)
Oct 27, 2015 10.54 10.63 10.45 10.55 57,207 -0.04(-0.34%)
Oct 26, 2015 10.59 10.64 10.53 10.59 60,353 +0.01(+0.11%)
Oct 23, 2015 10.66 10.68 10.46 10.57 73,787 -0.07(-0.63%)
Oct 22, 2015 10.68 10.88 10.59 10.64 140,599 -0.04(-0.40%)
Oct 21, 2015 10.76 10.81 10.68 10.68 52,900 -0.08(-0.73%)
Oct 20, 2015 10.73 10.81 10.65 10.76 102,295 +0.01(+0.11%)
Oct 19, 2015 10.74 10.94 10.74 10.75 64,159 +0.00(+0.00%)
Oct 16, 2015 10.59 10.83 10.58 10.75 226,289 +0.18(+1.73%)
Oct 15, 2015 10.38 10.59 10.35 10.57 137,654 +0.21(+2.00%)
Oct 14, 2015 10.35 10.45 10.24 10.36 93,416 +0.01(+0.12%)
Oct 13, 2015 10.31 10.45 10.29 10.35 108,828 +0.01(+0.12%)
Oct 12, 2015 9.978 10.37 9.978 10.34 140,959 +0.38(+3.85%)
Oct 09, 2015 9.881 9.999 9.856 9.953 90,227 +0.09(+0.92%)
Oct 08, 2015 9.887 9.978 9.801 9.862 136,491 +0.01(+0.12%)
Oct 07, 2015 9.722 9.905 9.716 9.850 101,174 +0.12(+1.19%)
Oct 06, 2015 9.729 9.808 9.716 9.735 68,516 +0.01(+0.06%)
Oct 05, 2015 9.741 9.777 9.704 9.729 132,641 +0.03(+0.31%)
Oct 02, 2015 9.668 9.729 9.631 9.698 108,915 +0.00(+0.00%)
Oct 01, 2015 9.735 9.838 9.552 9.698 401,360 +0.00(+0.00%)
Sep 30, 2015 9.747 9.795 9.665 9.698 115,834 -0.04(-0.37%)
Sep 29, 2015 9.729 9.771 9.698 9.735 131,180 +0.01(+0.06%)
Sep 28, 2015 9.735 9.765 9.686 9.729 104,918 +0.01(+0.13%)
Sep 25, 2015 9.808 9.862 9.665 9.716 140,977 -0.07(-0.75%)
Sep 24, 2015 9.704 9.814 9.686 9.789 91,327 +0.05(+0.50%)
Sep 23, 2015 9.741 9.844 9.680 9.741 101,489 -0.01(-0.12%)
Sep 22, 2015 9.801 9.862 9.649 9.753 118,367 -0.10(-0.99%)
Sep 21, 2015 9.862 9.972 9.771 9.850 409,332 +0.04(+0.37%)
Sep 18, 2015 9.674 9.923 9.674 9.814 359,601 +0.05(+0.50%)
Sep 17, 2015 9.741 9.868 9.613 9.765 276,938 +0.02(+0.25%)
Sep 16, 2015 9.674 9.783 9.637 9.741 215,893 +0.04(+0.44%)
Sep 15, 2015 9.649 9.729 9.609 9.698 63,465 +0.02(+0.25%)
Sep 14, 2015 9.680 9.747 9.628 9.674 241,990 -0.02(-0.19%)
Sep 11, 2015 9.583 9.722 9.576 9.692 166,442 +0.07(+0.69%)
Sep 10, 2015 9.558 9.729 9.516 9.625 229,741 +0.07(+0.76%)
Sep 09, 2015 9.595 9.601 9.473 9.552 255,148 +0.01(+0.06%)
Sep 08, 2015 9.589 9.607 9.516 9.546 108,665 +0.07(+0.71%)
Sep 04, 2015 9.510 9.479 9.479 9.479 297,353 -0.12(-1.20%)
Sep 03, 2015 9.607 9.652 9.546 9.595 217,672 +0.00(+0.00%)
Sep 02, 2015 9.570 9.607 9.522 9.595 138,173 +0.05(+0.51%)
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.