Indicators

Easterly Government Properties (NY: DEA )

12.19 +0.01 (+0.08%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.211	9.305	9.082	9.111	191,436	-0.12(-1.27%)
May 28, 2015	9.399	9.422	9.182	9.229	103,037	-0.22(-2.30%)
May 27, 2015	9.317	9.493	9.294	9.446	87,004	+0.08(+0.81%)
May 26, 2015	9.575	9.575	9.246	9.369	113,451	-0.01(-0.13%)
May 22, 2015	9.381	9.381	9.381	9.381	61,020	-0.01(-0.06%)
May 21, 2015	9.399	9.434	9.378	9.387	86,532	+0.00(+0.00%)
May 20, 2015	9.557	9.557	9.358	9.387	80,403	+0.04(+0.44%)
May 19, 2015	9.328	9.358	9.217	9.346	88,676	+0.05(+0.50%)
May 18, 2015	9.240	9.428	9.240	9.299	123,639	+0.12(+1.28%)
May 15, 2015	9.094	9.211	8.976	9.182	110,886	+0.06(+0.71%)
May 14, 2015	8.994	9.170	8.988	9.117	226,892	+0.06(+0.71%)
May 13, 2015	9.358	9.385	9.029	9.053	187,183	-0.29(-3.08%)
May 12, 2015	9.352	9.463	9.211	9.340	77,834	-0.08(-0.81%)
May 11, 2015	9.416	9.504	9.369	9.416	45,067	-0.08(-0.86%)
May 08, 2015	9.452	9.592	9.446	9.499	79,840	+0.13(+1.38%)
May 07, 2015	9.299	9.411	9.273	9.369	147,256	+0.05(+0.57%)
May 06, 2015	9.317	9.411	9.193	9.317	81,862	+0.01(+0.13%)
May 05, 2015	9.334	9.393	9.193	9.305	204,289	-0.07(-0.75%)
May 04, 2015	9.293	9.434	9.273	9.375	101,431	+0.12(+1.33%)

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.