Indicators

Easterly Government Properties (NY: DEA )

11.88 -0.07 (-0.63%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.24	17.52	17.19	17.47	639,256	+0.24(+1.40%)
Jul 28, 2022	17.14	17.34	17.08	17.23	518,397	+0.20(+1.16%)
Jul 27, 2022	17.14	17.19	16.97	17.03	419,766	-0.19(-1.10%)
Jul 26, 2022	17.16	17.27	17.10	17.22	388,022	+0.11(+0.66%)
Jul 25, 2022	16.88	17.24	16.86	17.11	488,208	+0.30(+1.79%)
Jul 22, 2022	16.78	16.82	16.63	16.81	381,677	+0.11(+0.67%)
Jul 21, 2022	16.66	16.73	16.52	16.70	559,670	-0.20(-1.17%)
Jul 20, 2022	16.89	17.03	16.78	16.89	675,300	+0.00(+0.00%)
Jul 19, 2022	16.77	16.96	16.77	16.89	657,778	+0.19(+1.14%)
Jul 18, 2022	16.78	16.89	16.65	16.70	724,910	-0.03(-0.15%)
Jul 15, 2022	16.69	16.80	16.57	16.73	651,717	+0.27(+1.62%)
Jul 14, 2022	16.16	16.50	16.13	16.46	441,555	+0.11(+0.69%)
Jul 13, 2022	16.33	16.45	16.24	16.35	366,809	-0.12(-0.73%)
Jul 12, 2022	16.38	16.59	16.35	16.47	335,178	+0.15(+0.90%)
Jul 11, 2022	16.40	16.48	16.21	16.33	418,484	-0.11(-0.68%)
Jul 08, 2022	16.59	16.65	16.42	16.44	521,441	-0.16(-0.99%)
Jul 07, 2022	16.83	16.83	16.56	16.60	347,992	-0.14(-0.82%)
Jul 06, 2022	16.75	16.89	16.58	16.74	635,658	-0.07(-0.41%)
Jul 05, 2022	16.64	16.83	16.51	16.81	771,578	+0.06(+0.36%)

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.