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 -0.14 (-1.20%)
Official Closing 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 (%)
May 29, 2015 9.420 9.516 9.288 9.318 187,194 -0.12(-1.27%)
May 28, 2015 9.612 9.636 9.390 9.438 100,754 -0.22(-2.30%)
May 27, 2015 9.528 9.708 9.504 9.660 85,077 +0.08(+0.81%)
May 26, 2015 9.792 9.792 9.456 9.582 110,937 -0.01(-0.13%)
May 22, 2015 9.594 9.594 9.594 9.594 59,668 -0.01(-0.06%)
May 21, 2015 9.612 9.648 9.591 9.600 84,615 +0.00(+0.00%)
May 20, 2015 9.774 9.774 9.570 9.600 78,621 +0.04(+0.44%)
May 19, 2015 9.540 9.570 9.426 9.558 86,712 +0.05(+0.50%)
May 18, 2015 9.450 9.642 9.450 9.510 120,899 +0.12(+1.28%)
May 15, 2015 9.300 9.420 9.180 9.390 108,429 +0.07(+0.71%)
May 14, 2015 9.198 9.378 9.192 9.324 221,865 +0.07(+0.71%)
May 13, 2015 9.570 9.597 9.234 9.258 183,036 -0.29(-3.08%)
May 12, 2015 9.564 9.678 9.420 9.552 76,110 -0.08(-0.81%)
May 11, 2015 9.630 9.720 9.582 9.630 44,069 -0.08(-0.86%)
May 08, 2015 9.666 9.810 9.660 9.714 78,071 +0.13(+1.38%)
May 07, 2015 9.510 9.624 9.483 9.582 143,993 +0.05(+0.57%)
May 06, 2015 9.528 9.624 9.402 9.528 80,048 +0.01(+0.13%)
May 05, 2015 9.546 9.606 9.402 9.516 199,763 -0.07(-0.75%)
May 04, 2015 9.504 9.648 9.483 9.588 99,184 +0.13(+1.33%)
May 01, 2015 9.468 9.672 9.450 9.462 139,408 +0.01(+0.13%)
Apr 30, 2015 9.636 9.636 9.420 9.450 158,018 -0.23(-2.36%)
Apr 29, 2015 9.714 9.720 9.618 9.678 77,255 -0.02(-0.19%)
Apr 28, 2015 9.744 9.810 9.648 9.696 96,535 -0.04(-0.37%)
Apr 27, 2015 9.714 9.744 9.672 9.732 356,305 +0.02(+0.19%)
Apr 24, 2015 9.720 9.756 9.660 9.714 265,326 +0.02(+0.25%)
Apr 23, 2015 9.582 9.744 9.582 9.690 371,972 +0.06(+0.62%)
Apr 22, 2015 9.672 9.720 9.582 9.630 171,702 -0.07(-0.68%)
Apr 21, 2015 9.672 9.750 9.642 9.696 402,749 +0.04(+0.44%)
Apr 20, 2015 9.624 9.810 9.618 9.654 130,958 +0.06(+0.63%)
Apr 17, 2015 9.660 9.696 9.528 9.594 243,770 -0.13(-1.36%)
Apr 16, 2015 9.750 9.876 9.714 9.726 166,735 -0.13(-1.34%)
Apr 15, 2015 9.834 9.954 9.768 9.858 222,297 +0.02(+0.18%)
Apr 14, 2015 9.798 9.858 9.732 9.840 425,025 +0.07(+0.74%)
Apr 13, 2015 9.714 9.804 9.714 9.768 156,270 +0.04(+0.37%)
Apr 10, 2015 9.636 9.846 9.576 9.732 492,690 +0.10(+1.00%)
Apr 09, 2015 9.720 9.750 9.564 9.636 318,114 -0.07(-0.74%)
Apr 08, 2015 9.666 9.780 9.660 9.708 213,363 +0.01(+0.06%)
Apr 07, 2015 9.726 9.804 9.666 9.702 457,759 -0.12(-1.22%)
Apr 06, 2015 9.720 9.912 9.711 9.822 308,055 +0.08(+0.86%)
Apr 02, 2015 9.720 9.738 9.738 9.738 218,838 +0.02(+0.19%)
Apr 01, 2015 9.708 9.762 9.498 9.720 495,432 +0.09(+0.93%)
Mar 31, 2015 9.642 9.900 9.630 9.630 2,607,809 -0.07(-0.68%)
Mar 30, 2015 9.804 9.804 9.636 9.696 292,215 -0.01(-0.12%)
Mar 27, 2015 9.702 9.804 9.573 9.708 271,359 +0.01(+0.06%)
Mar 26, 2015 9.642 9.828 9.642 9.702 305,979 +0.05(+0.50%)
Mar 25, 2015 9.732 9.822 9.588 9.654 366,947 -0.05(-0.49%)
Mar 24, 2015 9.726 9.864 9.570 9.702 597,266 +0.02(+0.19%)
Mar 23, 2015 9.630 9.870 9.630 9.684 362,490 +0.10(+1.00%)
Mar 20, 2015 9.444 9.654 9.444 9.588 913,297 +0.10(+1.08%)
Mar 19, 2015 9.360 9.528 9.360 9.486 368,548 +0.08(+0.89%)
Mar 18, 2015 9.306 9.468 9.276 9.402 194,909 +0.07(+0.71%)
Mar 17, 2015 9.306 9.474 9.240 9.336 393,386 +0.04(+0.39%)
Mar 16, 2015 9.366 9.486 9.270 9.300 351,960 +0.02(+0.26%)
Mar 13, 2015 9.480 9.618 9.246 9.276 503,618 -0.21(-2.21%)
Mar 12, 2015 9.444 9.582 9.390 9.486 353,420 +0.11(+1.22%)
Mar 11, 2015 9.342 9.516 9.327 9.372 148,768 +0.01(+0.06%)
Mar 10, 2015 9.330 9.552 9.258 9.366 287,923 -0.02(-0.19%)
Mar 09, 2015 9.330 9.468 9.300 9.384 588,514 +0.06(+0.64%)
Mar 06, 2015 9.660 9.714 9.150 9.324 308,604 -0.41(-4.19%)
Mar 05, 2015 9.918 10.12 9.702 9.732 101,159 -0.16(-1.64%)
Mar 04, 2015 9.894 9.990 9.696 9.894 143,033 -0.01(-0.06%)
Mar 03, 2015 9.810 9.987 9.792 9.900 183,347 +0.02(+0.18%)
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.