Indicators

Easterly Government Properties (NY: DEA )

11.96 UNCHANGED

Streaming Delayed 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 28, 2018	12.77	12.85	12.64	12.64	923,754	-0.11(-0.83%)
Feb 27, 2018	13.09	13.14	12.74	12.75	648,838	-0.33(-2.54%)
Feb 26, 2018	13.06	13.15	12.96	13.08	602,673	+0.07(+0.51%)
Feb 23, 2018	12.80	13.05	12.78	13.02	520,938	+0.27(+2.08%)
Feb 22, 2018				12.75	681,979	+0.06(+0.47%)
Feb 21, 2018	12.99	13.04	12.69	12.69	585,046	-0.27(-2.05%)
Feb 20, 2018	13.02	13.17	12.95	12.96	604,189	-0.11(-0.81%)
Feb 16, 2018		13.06	13.06	13.06	0	+0.04(+0.31%)
Feb 15, 2018	13.06	13.20	12.97	13.02	803,341	+0.01(+0.10%)
Feb 14, 2018	13.11	13.20	12.95	13.01	608,240	-0.18(-1.36%)
Feb 13, 2018	13.12	13.22	13.00	13.19	634,498	+0.03(+0.25%)
Feb 12, 2018	13.33	13.34	12.75	13.16	856,428	-0.15(-1.10%)
Feb 09, 2018	12.95	13.37	12.84	13.30	940,947	+0.42(+3.25%)
Feb 08, 2018	13.12	13.28	12.88	12.88	657,623	-0.23(-1.72%)
Feb 07, 2018	13.08	13.26	13.07	13.11	506,951	+0.01(+0.05%)
Feb 06, 2018	13.04	13.24	12.91	13.10	724,247	-0.19(-1.40%)
Feb 05, 2018	13.56	13.57	13.14	13.29	445,231	-0.28(-2.06%)
Feb 02, 2018	13.53	13.67	13.47	13.57	491,649	-0.03(-0.24%)

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.