Indicators

Easterly Government Properties (NY: DEA )

12.13 +0.25 (+2.10%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.67	12.84	12.67	12.75	206,878	+0.06(+0.46%)
Jan 30, 2017	12.91	12.91	12.68	12.69	211,615	-0.23(-1.80%)
Jan 27, 2017	13.00	13.08	12.86	12.92	115,833	-0.06(-0.50%)
Jan 26, 2017	13.03	13.11	12.97	12.99	133,666	-0.03(-0.20%)
Jan 25, 2017	13.04	13.09	12.99	13.01	178,205	-0.03(-0.25%)
Jan 24, 2017	12.95	13.10	12.94	13.04	218,471	+0.06(+0.50%)
Jan 23, 2017	12.90	13.03	12.90	12.98	147,904	+0.05(+0.40%)
Jan 20, 2017	12.93	13.10	12.91	12.93	241,588	-0.03(-0.20%)
Jan 19, 2017	13.03	13.07	12.91	12.95	295,281	-0.08(-0.60%)
Jan 18, 2017	12.84	13.11	12.84	13.03	280,925	+0.16(+1.21%)
Jan 17, 2017	12.88	12.93	12.81	12.88	144,876	+0.02(+0.15%)
Jan 13, 2017		12.86	12.86	12.86	0	+0.02(+0.15%)
Jan 12, 2017	12.89	12.89	12.66	12.84	250,322	-0.05(-0.40%)
Jan 11, 2017	12.79	13.02	12.75	12.89	292,878	+0.10(+0.81%)
Jan 10, 2017	12.79	12.82	12.62	12.79	431,908	-0.03(-0.20%)
Jan 09, 2017	12.95	13.03	12.68	12.81	451,073	-0.25(-1.88%)
Jan 06, 2017	13.20	13.20	13.04	13.06	190,494	-0.20(-1.51%)
Jan 05, 2017	13.26	13.36	13.19	13.26	447,597	+0.00(+0.00%)
Jan 04, 2017	13.09	13.28	13.03	13.26	542,873	+0.17(+1.34%)

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.