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

Easterly Government Properties (NY: DEA )

12.08 +0.12 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Aug 31, 2015 9.293 9.364 9.293 9.323 256,946 -0.01(-0.06%)
Aug 28, 2015 9.341 9.370 9.263 9.329 184,790 -0.04(-0.38%)
Aug 27, 2015 9.352 9.412 9.132 9.364 279,210 +0.11(+1.16%)
Aug 26, 2015 9.281 9.311 9.085 9.257 125,242 +0.17(+1.83%)
Aug 25, 2015 9.299 9.382 9.067 9.091 199,095 -0.01(-0.13%)
Aug 24, 2015 9.132 9.329 9.097 9.103 254,329 -0.20(-2.11%)
Aug 21, 2015 9.346 9.394 9.144 9.299 203,537 -0.06(-0.64%)
Aug 20, 2015 9.382 9.453 9.305 9.358 163,507 -0.06(-0.63%)
Aug 19, 2015 9.418 9.430 9.370 9.418 142,305 +0.02(+0.19%)
Aug 18, 2015 9.453 9.459 9.370 9.400 129,203 -0.05(-0.57%)
Aug 17, 2015 9.424 9.525 9.394 9.453 230,448 +0.04(+0.44%)
Aug 14, 2015 9.305 9.459 9.305 9.412 392,627 +0.10(+1.09%)
Aug 13, 2015 9.270 9.364 9.229 9.311 367,063 +0.04(+0.44%)
Aug 12, 2015 9.240 9.287 9.223 9.270 256,037 +0.05(+0.57%)
Aug 11, 2015 9.223 9.328 9.199 9.217 126,601 +0.01(+0.06%)
Aug 10, 2015 9.164 9.323 9.141 9.211 245,769 +0.07(+0.77%)
Aug 07, 2015 9.117 9.211 9.100 9.141 243,722 +0.02(+0.19%)
Aug 06, 2015 9.193 9.223 9.117 9.123 305,951 -0.05(-0.51%)
Aug 05, 2015 9.205 9.240 9.152 9.170 448,169 -0.02(-0.19%)
Aug 04, 2015 9.235 9.270 9.123 9.188 190,701 -0.04(-0.45%)
Aug 03, 2015 9.270 9.293 9.205 9.229 428,600 -0.04(-0.44%)
Jul 31, 2015 9.252 9.323 9.196 9.270 118,341 +0.09(+1.02%)
Jul 30, 2015 9.152 9.217 9.152 9.176 60,542 -0.02(-0.26%)
Jul 29, 2015 9.147 9.252 9.135 9.199 113,240 +0.04(+0.45%)
Jul 28, 2015 9.182 9.193 9.117 9.158 203,101 -0.04(-0.38%)
Jul 27, 2015 9.152 9.235 9.147 9.193 264,892 +0.04(+0.38%)
Jul 24, 2015 9.152 9.223 9.149 9.158 261,912 -0.01(-0.06%)
Jul 23, 2015 9.199 9.223 9.147 9.164 271,495 -0.04(-0.45%)
Jul 22, 2015 9.188 9.240 9.164 9.205 82,609 +0.04(+0.38%)
Jul 21, 2015 9.188 9.246 9.147 9.170 370,590 -0.04(-0.45%)
Jul 20, 2015 9.152 9.246 9.152 9.211 123,814 +0.04(+0.38%)
Jul 17, 2015 9.235 9.242 9.152 9.176 56,513 -0.04(-0.38%)
Jul 16, 2015 9.252 9.276 9.182 9.211 117,083 +0.01(+0.06%)
Jul 15, 2015 9.287 9.305 9.158 9.205 356,851 -0.05(-0.51%)
Jul 14, 2015 9.235 9.276 9.211 9.252 225,244 -0.01(-0.06%)
Jul 13, 2015 9.287 9.299 9.223 9.258 267,726 +0.02(+0.25%)
Jul 10, 2015 9.258 9.346 9.170 9.235 269,400 +0.04(+0.38%)
Jul 09, 2015 9.311 9.364 9.158 9.199 249,357 -0.01(-0.13%)
Jul 08, 2015 9.170 9.323 9.152 9.211 44,243 -0.01(-0.13%)
Jul 07, 2015 9.211 9.290 9.111 9.223 694,792 +0.02(+0.26%)
Jul 06, 2015 9.205 9.364 9.120 9.199 244,926 -0.04(-0.38%)
Jul 02, 2015 9.328 9.235 9.235 9.235 22,328 -0.09(-1.01%)
Jul 01, 2015 9.346 9.387 9.193 9.328 75,312 -0.01(-0.13%)
Jun 30, 2015 9.277 9.352 9.191 9.340 86,998 +0.05(+0.57%)
Jun 29, 2015 9.334 9.416 9.270 9.287 327,599 -0.10(-1.06%)
Jun 26, 2015 9.305 9.387 9.276 9.387 706,391 +0.11(+1.20%)
Jun 25, 2015 9.287 9.340 9.135 9.276 153,165 -0.04(-0.38%)
Jun 24, 2015 9.311 9.399 9.211 9.311 282,366 +0.02(+0.25%)
Jun 23, 2015 9.358 9.358 9.182 9.287 69,748 -0.05(-0.50%)
Jun 22, 2015 9.323 9.411 9.199 9.334 100,906 +0.02(+0.25%)
Jun 19, 2015 9.428 9.457 9.270 9.311 283,624 -0.12(-1.24%)
Jun 18, 2015 9.287 9.460 9.235 9.428 209,152 +0.17(+1.84%)
Jun 17, 2015 9.252 9.327 9.211 9.258 27,307 +0.04(+0.45%)
Jun 16, 2015 9.240 9.299 9.205 9.217 116,768 -0.06(-0.70%)
Jun 15, 2015 9.281 9.325 9.199 9.281 61,826 -0.06(-0.69%)
Jun 12, 2015 9.193 9.358 9.094 9.346 132,134 +0.13(+1.46%)
Jun 11, 2015 9.152 9.235 9.053 9.211 86,870 +0.12(+1.29%)
Jun 10, 2015 9.088 9.223 9.070 9.094 45,739 +0.02(+0.26%)
Jun 09, 2015 9.000 9.129 8.947 9.070 32,937 +0.00(+0.00%)
Jun 08, 2015 9.147 9.235 9.059 9.070 52,490 -0.06(-0.71%)
Jun 05, 2015 9.164 9.270 9.094 9.135 124,433 -0.09(-1.02%)
Jun 04, 2015 9.211 9.246 9.117 9.229 86,132 -0.04(-0.44%)
Jun 03, 2015 9.182 9.428 9.094 9.270 59,760 +0.09(+0.96%)
Jun 02, 2015 9.346 9.346 9.170 9.182 45,190 -0.21(-2.25%)
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.