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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 11.05 11.34 10.75 10.76 1,310,789 -0.25(-2.24%)
Nov 27, 2015 10.79 11.15 10.79 11.01 104,080 +0.22(+2.07%)
Nov 25, 2015 10.88 10.78 10.78 10.78 135,799 -0.06(-0.56%)
Nov 24, 2015 10.77 10.92 10.61 10.84 136,201 +0.04(+0.33%)
Nov 23, 2015 10.64 10.93 10.58 10.81 123,771 +0.14(+1.30%)
Nov 20, 2015 10.67 10.82 10.66 10.67 164,371 +0.00(+0.00%)
Nov 19, 2015 10.66 10.74 10.58 10.67 117,537 +0.01(+0.11%)
Nov 18, 2015 10.62 10.80 10.51 10.66 103,116 +0.04(+0.34%)
Nov 17, 2015 10.68 10.90 10.61 10.62 122,865 -0.04(-0.34%)
Nov 16, 2015 10.40 10.74 10.26 10.66 192,069 +0.26(+2.49%)
Nov 13, 2015 10.08 10.64 10.08 10.40 280,988 +0.34(+3.35%)
Nov 12, 2015 10.26 10.27 10.04 10.06 60,230 -0.21(-2.08%)
Nov 11, 2015 10.22 10.32 10.17 10.27 97,080 +0.08(+0.82%)
Nov 10, 2015 10.05 10.20 10.01 10.19 110,580 +0.16(+1.60%)
Nov 09, 2015 9.881 10.08 9.810 10.03 146,089 +0.15(+1.50%)
Nov 06, 2015 10.49 10.52 9.875 9.881 201,990 -0.63(-6.00%)
Nov 05, 2015 10.77 10.79 10.37 10.51 84,598 -0.01(-0.11%)
Nov 04, 2015 10.54 10.68 10.46 10.52 90,680 +0.00(+0.00%)
Nov 03, 2015 10.33 10.56 10.30 10.52 128,015 +0.12(+1.14%)
Nov 02, 2015 10.41 10.47 10.38 10.40 156,689 +0.01(+0.11%)
Oct 30, 2015 10.52 10.61 10.37 10.39 102,520 -0.15(-1.41%)
Oct 29, 2015 10.47 10.56 10.44 10.54 98,727 -0.03(-0.28%)
Oct 28, 2015 10.35 10.61 10.32 10.57 69,596 +0.26(+2.48%)
Oct 27, 2015 10.31 10.39 10.21 10.32 58,506 -0.04(-0.34%)
Oct 26, 2015 10.35 10.40 10.29 10.35 61,724 +0.01(+0.12%)
Oct 23, 2015 10.43 10.45 10.23 10.34 75,463 -0.07(-0.63%)
Oct 22, 2015 10.45 10.64 10.35 10.40 143,793 -0.04(-0.40%)
Oct 21, 2015 10.52 10.57 10.45 10.45 54,101 -0.08(-0.73%)
Oct 20, 2015 10.49 10.57 10.41 10.52 104,619 +0.01(+0.11%)
Oct 19, 2015 10.50 10.70 10.50 10.51 65,616 +0.00(+0.00%)
Oct 16, 2015 10.36 10.59 10.34 10.51 231,429 +0.18(+1.73%)
Oct 15, 2015 10.15 10.36 10.12 10.33 140,780 +0.20(+1.99%)
Oct 14, 2015 10.12 10.21 10.01 10.13 95,538 +0.01(+0.12%)
Oct 13, 2015 10.08 10.22 10.06 10.12 111,300 +0.01(+0.12%)
Oct 12, 2015 9.756 10.14 9.756 10.11 144,161 +0.37(+3.85%)
Oct 09, 2015 9.661 9.777 9.637 9.732 92,276 +0.09(+0.92%)
Oct 08, 2015 9.667 9.756 9.584 9.643 139,591 +0.01(+0.12%)
Oct 07, 2015 9.507 9.685 9.501 9.631 103,472 +0.11(+1.19%)
Oct 06, 2015 9.512 9.590 9.501 9.518 70,072 +0.01(+0.06%)
Oct 05, 2015 9.524 9.560 9.489 9.512 135,653 +0.03(+0.31%)
Oct 02, 2015 9.453 9.512 9.417 9.483 111,389 +0.00(+0.00%)
Oct 01, 2015 9.518 9.619 9.340 9.483 410,477 +0.00(+0.00%)
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%)
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.