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

Easterly Government Properties (NY: DEA )

12.17 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 9.211 9.304 9.082 9.111 191,446 -0.12(-1.27%)
May 28, 2015 9.398 9.422 9.181 9.228 103,042 -0.22(-2.30%)
May 27, 2015 9.316 9.492 9.293 9.445 87,009 +0.08(+0.81%)
May 26, 2015 9.574 9.574 9.246 9.369 113,457 -0.01(-0.13%)
May 22, 2015 9.381 9.381 9.381 9.381 61,023 -0.01(-0.06%)
May 21, 2015 9.398 9.433 9.378 9.387 86,537 +0.00(+0.00%)
May 20, 2015 9.557 9.557 9.357 9.387 80,407 +0.04(+0.44%)
May 19, 2015 9.328 9.357 9.216 9.345 88,681 +0.05(+0.50%)
May 18, 2015 9.240 9.428 9.240 9.299 123,645 +0.12(+1.28%)
May 15, 2015 9.093 9.211 8.976 9.181 110,892 +0.06(+0.71%)
May 14, 2015 8.994 9.170 8.988 9.117 226,904 +0.06(+0.71%)
May 13, 2015 9.357 9.384 9.029 9.052 187,193 -0.29(-3.08%)
May 12, 2015 9.351 9.463 9.211 9.340 77,838 -0.08(-0.81%)
May 11, 2015 9.416 9.504 9.369 9.416 45,070 -0.08(-0.86%)
May 08, 2015 9.451 9.592 9.445 9.498 79,845 +0.13(+1.38%)
May 07, 2015 9.299 9.410 9.272 9.369 147,264 +0.05(+0.57%)
May 06, 2015 9.316 9.410 9.193 9.316 81,866 +0.01(+0.13%)
May 05, 2015 9.334 9.392 9.193 9.304 204,300 -0.07(-0.75%)
May 04, 2015 9.293 9.434 9.272 9.375 101,436 +0.12(+1.33%)
May 01, 2015 9.258 9.457 9.240 9.252 142,574 +0.01(+0.13%)
Apr 30, 2015 9.422 9.422 9.211 9.240 161,607 -0.22(-2.36%)
Apr 29, 2015 9.498 9.504 9.404 9.463 79,009 -0.02(-0.19%)
Apr 28, 2015 9.527 9.592 9.434 9.480 98,728 -0.04(-0.37%)
Apr 27, 2015 9.498 9.527 9.457 9.516 364,398 +0.02(+0.19%)
Apr 24, 2015 9.504 9.539 9.445 9.498 271,352 +0.02(+0.25%)
Apr 23, 2015 9.369 9.527 9.369 9.475 380,420 +0.06(+0.62%)
Apr 22, 2015 9.457 9.504 9.369 9.416 175,602 -0.06(-0.68%)
Apr 21, 2015 9.457 9.533 9.428 9.480 411,897 +0.04(+0.44%)
Apr 20, 2015 9.410 9.592 9.404 9.439 133,932 +0.06(+0.63%)
Apr 17, 2015 9.445 9.480 9.316 9.381 249,307 -0.13(-1.36%)
Apr 16, 2015 9.533 9.656 9.498 9.510 170,522 -0.13(-1.34%)
Apr 15, 2015 9.615 9.733 9.551 9.639 227,346 +0.02(+0.18%)
Apr 14, 2015 9.580 9.639 9.516 9.621 434,678 +0.07(+0.74%)
Apr 13, 2015 9.498 9.586 9.498 9.551 159,819 +0.04(+0.37%)
Apr 10, 2015 9.422 9.627 9.363 9.516 503,880 +0.09(+1.00%)
Apr 09, 2015 9.504 9.533 9.351 9.422 325,339 -0.07(-0.74%)
Apr 08, 2015 9.451 9.563 9.445 9.492 218,209 +0.01(+0.06%)
Apr 07, 2015 9.510 9.586 9.451 9.486 468,156 -0.12(-1.22%)
Apr 06, 2015 9.504 9.692 9.495 9.604 315,052 +0.08(+0.86%)
Apr 02, 2015 9.504 9.521 9.521 9.521 223,809 +0.02(+0.19%)
Apr 01, 2015 9.492 9.545 9.287 9.504 506,684 +0.09(+0.93%)
Mar 31, 2015 9.428 9.680 9.416 9.416 2,667,041 -0.06(-0.68%)
Mar 30, 2015 9.586 9.586 9.422 9.480 298,852 -0.01(-0.12%)
Mar 27, 2015 9.486 9.586 9.360 9.492 277,523 +0.01(+0.06%)
Mar 26, 2015 9.428 9.610 9.428 9.486 312,928 +0.05(+0.50%)
Mar 25, 2015 9.516 9.603 9.375 9.439 375,281 -0.05(-0.49%)
Mar 24, 2015 9.510 9.645 9.357 9.486 610,831 +0.02(+0.19%)
Mar 23, 2015 9.416 9.651 9.416 9.469 370,723 +0.09(+1.00%)
Mar 20, 2015 9.234 9.439 9.234 9.375 934,040 +0.10(+1.08%)
Mar 19, 2015 9.152 9.316 9.152 9.275 376,919 +0.08(+0.89%)
Mar 18, 2015 9.099 9.258 9.070 9.193 199,336 +0.06(+0.71%)
Mar 17, 2015 9.099 9.263 9.035 9.128 402,321 +0.04(+0.39%)
Mar 16, 2015 9.158 9.275 9.064 9.093 359,954 +0.02(+0.26%)
Mar 13, 2015 9.269 9.404 9.040 9.070 515,057 -0.21(-2.21%)
Mar 12, 2015 9.234 9.369 9.181 9.275 361,447 +0.11(+1.22%)
Mar 11, 2015 9.134 9.304 9.120 9.164 152,147 +0.01(+0.06%)
Mar 10, 2015 9.123 9.340 9.052 9.158 294,463 -0.02(-0.19%)
Mar 09, 2015 9.123 9.258 9.093 9.175 601,881 +0.06(+0.64%)
Mar 06, 2015 9.445 9.498 8.947 9.117 315,613 -0.40(-4.19%)
Mar 05, 2015 9.697 9.891 9.486 9.516 103,456 -0.16(-1.64%)
Mar 04, 2015 9.674 9.768 9.480 9.674 146,282 -0.01(-0.06%)
Mar 03, 2015 9.592 9.765 9.574 9.680 187,512 +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.