Indicators

Easterly Government Properties (NY: DEA )

11.67 +0.05 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	13.22	13.38	13.20	13.38	739,893	+0.19(+1.41%)
Sep 27, 2018	13.21	13.32	13.16	13.19	497,689	+0.03(+0.26%)
Sep 26, 2018	13.36	13.41	13.16	13.16	577,614	-0.22(-1.65%)
Sep 25, 2018	13.38	13.48	13.34	13.38	498,078	+0.04(+0.31%)
Sep 24, 2018	13.61	13.61	13.28	13.34	523,848	-0.28(-2.08%)
Sep 21, 2018	13.61	13.76	13.55	13.62	3,544,827	+0.00(+0.00%)
Sep 20, 2018	13.36	13.63	13.31	13.62	957,752	+0.26(+1.96%)
Sep 19, 2018	13.62	13.63	13.29	13.36	911,104	-0.23(-1.73%)
Sep 18, 2018	13.75	13.83	13.58	13.59	802,422	-0.18(-1.30%)
Sep 17, 2018	13.68	13.78	13.52	13.77	1,069,484	+0.12(+0.86%)
Sep 14, 2018	13.58	13.67	13.49	13.65	742,789	+0.04(+0.30%)
Sep 13, 2018	13.79	13.82	13.57	13.61	1,832,142	-0.13(-0.95%)
Sep 12, 2018	13.49	13.76	13.43	13.74	678,809	+0.26(+1.89%)
Sep 11, 2018	13.56	13.75	13.47	13.49	566,869	-0.11(-0.80%)
Sep 10, 2018	13.57	13.69	13.54	13.60	575,032	+0.08(+0.55%)
Sep 07, 2018	13.66	13.73	13.45	13.52	755,465	-0.17(-1.24%)
Sep 06, 2018	13.76	13.86	13.67	13.69	443,978	-0.02(-0.15%)
Sep 05, 2018	13.62	13.75	13.54	13.71	508,102	+0.08(+0.60%)

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.