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

Easterly Government Properties (NY: DEA )

12.08 +0.12 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Sep 30, 2015 9.530 9.578 9.450 9.483 118,465 -0.04(-0.37%)
Sep 29, 2015 9.512 9.554 9.483 9.518 134,160 +0.01(+0.06%)
Sep 28, 2015 9.518 9.548 9.471 9.512 107,301 +0.01(+0.13%)
Sep 25, 2015 9.590 9.643 9.450 9.501 144,179 -0.07(-0.75%)
Sep 24, 2015 9.489 9.596 9.471 9.572 93,401 +0.05(+0.50%)
Sep 23, 2015 9.524 9.625 9.465 9.524 103,794 -0.01(-0.12%)
Sep 22, 2015 9.584 9.643 9.435 9.536 121,055 -0.10(-0.99%)
Sep 21, 2015 9.643 9.750 9.554 9.631 418,629 +0.04(+0.37%)
Sep 18, 2015 9.459 9.703 9.459 9.596 367,769 +0.05(+0.50%)
Sep 17, 2015 9.524 9.649 9.399 9.548 283,228 +0.02(+0.25%)
Sep 16, 2015 9.459 9.566 9.423 9.524 220,797 +0.04(+0.44%)
Sep 15, 2015 9.435 9.512 9.395 9.483 64,906 +0.02(+0.25%)
Sep 14, 2015 9.465 9.530 9.414 9.459 247,487 -0.02(-0.19%)
Sep 11, 2015 9.370 9.507 9.364 9.477 170,222 +0.07(+0.69%)
Sep 10, 2015 9.346 9.512 9.304 9.411 234,959 +0.07(+0.76%)
Sep 09, 2015 9.382 9.388 9.263 9.340 260,943 +0.01(+0.06%)
Sep 08, 2015 9.376 9.394 9.304 9.334 111,133 +0.07(+0.71%)
Sep 04, 2015 9.298 9.269 9.269 9.269 304,106 -0.11(-1.20%)
Sep 03, 2015 9.394 9.438 9.334 9.382 222,617 +0.00(+0.00%)
Sep 02, 2015 9.358 9.394 9.310 9.382 141,312 +0.05(+0.51%)
Sep 01, 2015 9.233 9.334 9.227 9.334 209,181 +0.01(+0.13%)
Aug 31, 2015 9.292 9.364 9.292 9.322 256,960 -0.01(-0.06%)
Aug 28, 2015 9.340 9.370 9.263 9.328 184,800 -0.04(-0.38%)
Aug 27, 2015 9.352 9.411 9.132 9.364 279,224 +0.11(+1.16%)
Aug 26, 2015 9.281 9.310 9.084 9.257 125,248 +0.17(+1.83%)
Aug 25, 2015 9.298 9.382 9.067 9.090 199,105 -0.01(-0.13%)
Aug 24, 2015 9.132 9.328 9.096 9.102 254,343 -0.20(-2.11%)
Aug 21, 2015 9.346 9.394 9.144 9.298 203,548 -0.06(-0.64%)
Aug 20, 2015 9.382 9.453 9.304 9.358 163,516 -0.06(-0.63%)
Aug 19, 2015 9.417 9.429 9.370 9.417 142,312 +0.02(+0.19%)
Aug 18, 2015 9.453 9.459 9.370 9.399 129,210 -0.05(-0.57%)
Aug 17, 2015 9.423 9.524 9.394 9.453 230,460 +0.04(+0.44%)
Aug 14, 2015 9.304 9.459 9.304 9.411 392,647 +0.10(+1.09%)
Aug 13, 2015 9.269 9.363 9.228 9.310 367,082 +0.04(+0.44%)
Aug 12, 2015 9.240 9.287 9.222 9.269 256,050 +0.05(+0.57%)
Aug 11, 2015 9.222 9.328 9.199 9.216 126,608 +0.01(+0.06%)
Aug 10, 2015 9.164 9.322 9.140 9.211 245,782 +0.07(+0.77%)
Aug 07, 2015 9.117 9.211 9.099 9.140 243,735 +0.02(+0.19%)
Aug 06, 2015 9.193 9.222 9.117 9.123 305,967 -0.05(-0.51%)
Aug 05, 2015 9.205 9.240 9.152 9.170 448,192 -0.02(-0.19%)
Aug 04, 2015 9.234 9.269 9.123 9.187 190,711 -0.04(-0.44%)
Aug 03, 2015 9.269 9.293 9.205 9.228 428,622 -0.04(-0.44%)
Jul 31, 2015 9.252 9.322 9.196 9.269 118,347 +0.09(+1.02%)
Jul 30, 2015 9.152 9.216 9.152 9.175 60,546 -0.02(-0.26%)
Jul 29, 2015 9.146 9.252 9.134 9.199 113,246 +0.04(+0.45%)
Jul 28, 2015 9.181 9.193 9.117 9.158 203,112 -0.04(-0.38%)
Jul 27, 2015 9.152 9.234 9.146 9.193 264,906 +0.04(+0.38%)
Jul 24, 2015 9.152 9.222 9.149 9.158 261,926 -0.01(-0.06%)
Jul 23, 2015 9.199 9.222 9.146 9.164 271,509 -0.04(-0.45%)
Jul 22, 2015 9.187 9.240 9.164 9.205 82,613 +0.04(+0.38%)
Jul 21, 2015 9.187 9.246 9.146 9.170 370,609 -0.04(-0.45%)
Jul 20, 2015 9.152 9.246 9.152 9.211 123,821 +0.04(+0.38%)
Jul 17, 2015 9.234 9.241 9.152 9.175 56,516 -0.04(-0.38%)
Jul 16, 2015 9.252 9.275 9.181 9.211 117,089 +0.01(+0.06%)
Jul 15, 2015 9.287 9.304 9.158 9.205 356,870 -0.05(-0.51%)
Jul 14, 2015 9.234 9.275 9.211 9.252 225,256 -0.01(-0.06%)
Jul 13, 2015 9.287 9.299 9.222 9.258 267,740 +0.02(+0.25%)
Jul 10, 2015 9.258 9.345 9.170 9.234 269,414 +0.04(+0.38%)
Jul 09, 2015 9.310 9.363 9.158 9.199 249,370 -0.01(-0.13%)
Jul 08, 2015 9.170 9.322 9.152 9.211 44,245 -0.01(-0.13%)
Jul 07, 2015 9.211 9.289 9.111 9.222 694,829 +0.02(+0.26%)
Jul 06, 2015 9.205 9.363 9.120 9.199 244,938 -0.04(-0.38%)
Jul 02, 2015 9.328 9.234 9.234 9.234 22,329 -0.09(-1.01%)
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.