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

Easterly Government Properties (NY: DEA )

11.55 -0.14 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2015 9.461 9.533 9.404 9.479 115,725 +0.10(+1.02%)
Jul 30, 2015 9.359 9.425 9.359 9.383 59,204 -0.02(-0.26%)
Jul 29, 2015 9.353 9.461 9.341 9.407 110,736 +0.04(+0.45%)
Jul 28, 2015 9.389 9.401 9.323 9.365 198,611 -0.04(-0.38%)
Jul 27, 2015 9.359 9.443 9.353 9.401 259,036 +0.04(+0.38%)
Jul 24, 2015 9.359 9.431 9.356 9.365 256,123 -0.01(-0.06%)
Jul 23, 2015 9.407 9.431 9.353 9.371 265,493 -0.04(-0.45%)
Jul 22, 2015 9.395 9.449 9.371 9.413 80,782 +0.04(+0.38%)
Jul 21, 2015 9.395 9.455 9.353 9.377 362,397 -0.04(-0.45%)
Jul 20, 2015 9.359 9.455 9.359 9.419 121,077 +0.04(+0.38%)
Jul 17, 2015 9.443 9.450 9.359 9.383 55,264 -0.04(-0.38%)
Jul 16, 2015 9.461 9.485 9.389 9.419 114,495 +0.01(+0.06%)
Jul 15, 2015 9.497 9.515 9.365 9.413 348,963 -0.05(-0.51%)
Jul 14, 2015 9.443 9.485 9.419 9.461 220,265 -0.01(-0.06%)
Jul 13, 2015 9.497 9.509 9.431 9.467 261,808 +0.02(+0.25%)
Jul 10, 2015 9.467 9.557 9.377 9.443 263,445 +0.04(+0.38%)
Jul 09, 2015 9.521 9.575 9.365 9.407 243,845 -0.01(-0.13%)
Jul 08, 2015 9.377 9.533 9.359 9.419 43,264 -0.01(-0.13%)
Jul 07, 2015 9.419 9.500 9.317 9.431 679,433 +0.02(+0.26%)
Jul 06, 2015 9.413 9.575 9.326 9.407 239,511 -0.04(-0.38%)
Jul 02, 2015 9.539 9.443 9.443 9.443 21,835 -0.10(-1.01%)
Jul 01, 2015 9.557 9.599 9.401 9.539 73,647 -0.01(-0.13%)
Jun 30, 2015 9.486 9.563 9.398 9.551 85,074 +0.05(+0.57%)
Jun 29, 2015 9.545 9.629 9.479 9.497 320,357 -0.10(-1.06%)
Jun 26, 2015 9.515 9.599 9.485 9.599 690,776 +0.11(+1.20%)
Jun 25, 2015 9.497 9.551 9.341 9.485 149,779 -0.04(-0.38%)
Jun 24, 2015 9.521 9.611 9.419 9.521 276,124 +0.02(+0.25%)
Jun 23, 2015 9.569 9.569 9.389 9.497 68,206 -0.05(-0.50%)
Jun 22, 2015 9.533 9.623 9.407 9.545 98,675 +0.02(+0.25%)
Jun 19, 2015 9.641 9.671 9.479 9.521 277,354 -0.12(-1.24%)
Jun 18, 2015 9.497 9.674 9.443 9.641 204,529 +0.17(+1.84%)
Jun 17, 2015 9.461 9.538 9.419 9.467 26,703 +0.04(+0.45%)
Jun 16, 2015 9.449 9.509 9.413 9.425 114,187 -0.07(-0.70%)
Jun 15, 2015 9.491 9.536 9.407 9.491 60,459 -0.07(-0.69%)
Jun 12, 2015 9.401 9.569 9.299 9.557 129,213 +0.14(+1.46%)
Jun 11, 2015 9.359 9.443 9.257 9.419 84,949 +0.12(+1.29%)
Jun 10, 2015 9.293 9.431 9.275 9.299 44,728 +0.02(+0.26%)
Jun 09, 2015 9.203 9.335 9.149 9.275 32,209 +0.00(+0.00%)
Jun 08, 2015 9.353 9.443 9.263 9.275 51,330 -0.07(-0.71%)
Jun 05, 2015 9.371 9.479 9.299 9.341 121,682 -0.10(-1.02%)
Jun 04, 2015 9.419 9.455 9.323 9.437 84,228 -0.04(-0.44%)
Jun 03, 2015 9.389 9.641 9.299 9.479 58,439 +0.09(+0.96%)
Jun 02, 2015 9.557 9.557 9.377 9.389 44,191 -0.22(-2.25%)
Jun 01, 2015 9.365 9.635 9.293 9.605 87,968 +0.29(+3.09%)
May 29, 2015 9.419 9.515 9.287 9.317 187,204 -0.12(-1.27%)
May 28, 2015 9.611 9.635 9.389 9.437 100,759 -0.22(-2.30%)
May 27, 2015 9.527 9.707 9.504 9.659 85,081 +0.08(+0.81%)
May 26, 2015 9.791 9.791 9.455 9.581 110,943 -0.01(-0.13%)
May 22, 2015 9.593 9.593 9.593 9.593 59,671 -0.01(-0.06%)
May 21, 2015 9.611 9.647 9.590 9.599 84,619 +0.00(+0.00%)
May 20, 2015 9.773 9.773 9.569 9.599 78,626 +0.04(+0.44%)
May 19, 2015 9.539 9.569 9.425 9.557 86,716 +0.05(+0.50%)
May 18, 2015 9.449 9.641 9.449 9.509 120,905 +0.12(+1.28%)
May 15, 2015 9.299 9.419 9.179 9.389 108,435 +0.07(+0.71%)
May 14, 2015 9.197 9.377 9.191 9.323 221,877 +0.07(+0.71%)
May 13, 2015 9.569 9.597 9.233 9.257 183,045 -0.29(-3.08%)
May 12, 2015 9.563 9.677 9.419 9.551 76,114 -0.08(-0.81%)
May 11, 2015 9.629 9.719 9.581 9.629 44,071 -0.08(-0.86%)
May 08, 2015 9.665 9.809 9.659 9.713 78,076 +0.13(+1.38%)
May 07, 2015 9.509 9.623 9.482 9.581 144,001 +0.05(+0.57%)
May 06, 2015 9.527 9.623 9.401 9.527 80,052 +0.01(+0.13%)
May 05, 2015 9.545 9.605 9.401 9.515 199,773 -0.07(-0.75%)
May 04, 2015 9.503 9.647 9.482 9.587 99,189 +0.13(+1.33%)
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.