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

Easterly Government Properties (NY: DEA )

11.96 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 9.252 9.322 9.196 9.269 118,347 +0.09(+1.02%)
Jul 30, 2015 9.152 9.216 9.152 9.175 60,546 -0.02(-0.26%)
Jul 29, 2015 9.146 9.252 9.134 9.199 113,246 +0.04(+0.45%)
Jul 28, 2015 9.181 9.193 9.117 9.158 203,112 -0.04(-0.38%)
Jul 27, 2015 9.152 9.234 9.146 9.193 264,906 +0.04(+0.38%)
Jul 24, 2015 9.152 9.222 9.149 9.158 261,926 -0.01(-0.06%)
Jul 23, 2015 9.199 9.222 9.146 9.164 271,509 -0.04(-0.45%)
Jul 22, 2015 9.187 9.240 9.164 9.205 82,613 +0.04(+0.38%)
Jul 21, 2015 9.187 9.246 9.146 9.170 370,609 -0.04(-0.45%)
Jul 20, 2015 9.152 9.246 9.152 9.211 123,821 +0.04(+0.38%)
Jul 17, 2015 9.234 9.241 9.152 9.175 56,516 -0.04(-0.38%)
Jul 16, 2015 9.252 9.275 9.181 9.211 117,089 +0.01(+0.06%)
Jul 15, 2015 9.287 9.304 9.158 9.205 356,870 -0.05(-0.51%)
Jul 14, 2015 9.234 9.275 9.211 9.252 225,256 -0.01(-0.06%)
Jul 13, 2015 9.287 9.299 9.222 9.258 267,740 +0.02(+0.25%)
Jul 10, 2015 9.258 9.345 9.170 9.234 269,414 +0.04(+0.38%)
Jul 09, 2015 9.310 9.363 9.158 9.199 249,370 -0.01(-0.13%)
Jul 08, 2015 9.170 9.322 9.152 9.211 44,245 -0.01(-0.13%)
Jul 07, 2015 9.211 9.289 9.111 9.222 694,829 +0.02(+0.26%)
Jul 06, 2015 9.205 9.363 9.120 9.199 244,938 -0.04(-0.38%)
Jul 02, 2015 9.328 9.234 9.234 9.234 22,329 -0.09(-1.01%)
Jul 01, 2015 9.345 9.387 9.193 9.328 75,316 -0.01(-0.13%)
Jun 30, 2015 9.276 9.351 9.190 9.340 87,002 +0.05(+0.57%)
Jun 29, 2015 9.334 9.416 9.269 9.287 327,617 -0.10(-1.06%)
Jun 26, 2015 9.304 9.387 9.275 9.387 706,428 +0.11(+1.20%)
Jun 25, 2015 9.287 9.340 9.134 9.275 153,173 -0.04(-0.38%)
Jun 24, 2015 9.310 9.398 9.211 9.310 282,381 +0.02(+0.25%)
Jun 23, 2015 9.357 9.357 9.181 9.287 69,752 -0.05(-0.50%)
Jun 22, 2015 9.322 9.410 9.199 9.334 100,911 +0.02(+0.25%)
Jun 19, 2015 9.428 9.457 9.269 9.310 283,639 -0.12(-1.24%)
Jun 18, 2015 9.287 9.460 9.234 9.428 209,163 +0.17(+1.84%)
Jun 17, 2015 9.252 9.327 9.211 9.258 27,308 +0.04(+0.45%)
Jun 16, 2015 9.240 9.299 9.205 9.216 116,774 -0.06(-0.70%)
Jun 15, 2015 9.281 9.325 9.199 9.281 61,829 -0.06(-0.69%)
Jun 12, 2015 9.193 9.357 9.093 9.345 132,141 +0.13(+1.46%)
Jun 11, 2015 9.152 9.234 9.052 9.211 86,874 +0.12(+1.29%)
Jun 10, 2015 9.087 9.222 9.070 9.093 45,741 +0.02(+0.26%)
Jun 09, 2015 8.999 9.128 8.947 9.070 32,938 +0.00(+0.00%)
Jun 08, 2015 9.146 9.234 9.058 9.070 52,493 -0.06(-0.71%)
Jun 05, 2015 9.164 9.269 9.093 9.134 124,439 -0.09(-1.02%)
Jun 04, 2015 9.211 9.246 9.117 9.228 86,136 -0.04(-0.44%)
Jun 03, 2015 9.181 9.428 9.093 9.269 59,763 +0.09(+0.96%)
Jun 02, 2015 9.345 9.345 9.170 9.181 45,193 -0.21(-2.25%)
Jun 01, 2015 9.158 9.422 9.087 9.392 89,961 +0.28(+3.09%)
May 29, 2015 9.211 9.304 9.082 9.111 191,446 -0.12(-1.27%)
May 28, 2015 9.398 9.422 9.181 9.228 103,042 -0.22(-2.30%)
May 27, 2015 9.316 9.492 9.293 9.445 87,009 +0.08(+0.81%)
May 26, 2015 9.574 9.574 9.246 9.369 113,457 -0.01(-0.13%)
May 22, 2015 9.381 9.381 9.381 9.381 61,023 -0.01(-0.06%)
May 21, 2015 9.398 9.433 9.378 9.387 86,537 +0.00(+0.00%)
May 20, 2015 9.557 9.557 9.357 9.387 80,407 +0.04(+0.44%)
May 19, 2015 9.328 9.357 9.216 9.345 88,681 +0.05(+0.50%)
May 18, 2015 9.240 9.428 9.240 9.299 123,645 +0.12(+1.28%)
May 15, 2015 9.093 9.211 8.976 9.181 110,892 +0.06(+0.71%)
May 14, 2015 8.994 9.170 8.988 9.117 226,904 +0.06(+0.71%)
May 13, 2015 9.357 9.384 9.029 9.052 187,193 -0.29(-3.08%)
May 12, 2015 9.351 9.463 9.211 9.340 77,838 -0.08(-0.81%)
May 11, 2015 9.416 9.504 9.369 9.416 45,070 -0.08(-0.86%)
May 08, 2015 9.451 9.592 9.445 9.498 79,845 +0.13(+1.38%)
May 07, 2015 9.299 9.410 9.272 9.369 147,264 +0.05(+0.57%)
May 06, 2015 9.316 9.410 9.193 9.316 81,866 +0.01(+0.13%)
May 05, 2015 9.334 9.392 9.193 9.304 204,300 -0.07(-0.75%)
May 04, 2015 9.293 9.434 9.272 9.375 101,436 +0.12(+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.