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: 7:00 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 (%)
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%)
Jun 01, 2015 9.158 9.422 9.088 9.393 89,956 +0.28(+3.09%)
May 29, 2015 9.211 9.305 9.082 9.111 191,436 -0.12(-1.27%)
May 28, 2015 9.399 9.422 9.182 9.229 103,037 -0.22(-2.30%)
May 27, 2015 9.317 9.493 9.294 9.446 87,004 +0.08(+0.81%)
May 26, 2015 9.575 9.575 9.246 9.369 113,451 -0.01(-0.13%)
May 22, 2015 9.381 9.381 9.381 9.381 61,020 -0.01(-0.06%)
May 21, 2015 9.399 9.434 9.378 9.387 86,532 +0.00(+0.00%)
May 20, 2015 9.557 9.557 9.358 9.387 80,403 +0.04(+0.44%)
May 19, 2015 9.328 9.358 9.217 9.346 88,676 +0.05(+0.50%)
May 18, 2015 9.240 9.428 9.240 9.299 123,639 +0.12(+1.28%)
May 15, 2015 9.094 9.211 8.976 9.182 110,886 +0.06(+0.71%)
May 14, 2015 8.994 9.170 8.988 9.117 226,892 +0.06(+0.71%)
May 13, 2015 9.358 9.385 9.029 9.053 187,183 -0.29(-3.08%)
May 12, 2015 9.352 9.463 9.211 9.340 77,834 -0.08(-0.81%)
May 11, 2015 9.416 9.504 9.369 9.416 45,067 -0.08(-0.86%)
May 08, 2015 9.452 9.592 9.446 9.499 79,840 +0.13(+1.38%)
May 07, 2015 9.299 9.411 9.273 9.369 147,256 +0.05(+0.57%)
May 06, 2015 9.317 9.411 9.193 9.317 81,862 +0.01(+0.13%)
May 05, 2015 9.334 9.393 9.193 9.305 204,289 -0.07(-0.75%)
May 04, 2015 9.293 9.434 9.273 9.375 101,431 +0.12(+1.33%)
May 01, 2015 9.258 9.457 9.240 9.252 142,567 +0.01(+0.13%)
Apr 30, 2015 9.422 9.422 9.211 9.240 161,599 -0.22(-2.36%)
Apr 29, 2015 9.499 9.504 9.405 9.463 79,005 -0.02(-0.19%)
Apr 28, 2015 9.528 9.592 9.434 9.481 98,723 -0.04(-0.37%)
Apr 27, 2015 9.499 9.528 9.457 9.516 364,378 +0.02(+0.19%)
Apr 24, 2015 9.504 9.540 9.446 9.499 271,338 +0.02(+0.25%)
Apr 23, 2015 9.369 9.528 9.369 9.475 380,400 +0.06(+0.62%)
Apr 22, 2015 9.457 9.504 9.369 9.416 175,593 -0.06(-0.68%)
Apr 21, 2015 9.457 9.534 9.429 9.481 411,875 +0.04(+0.43%)
Apr 20, 2015 9.411 9.592 9.405 9.440 133,925 +0.06(+0.63%)
Apr 17, 2015 9.446 9.481 9.317 9.381 249,294 -0.13(-1.36%)
Apr 16, 2015 9.534 9.657 9.499 9.510 170,513 -0.13(-1.34%)
Apr 15, 2015 9.616 9.733 9.551 9.639 227,334 +0.02(+0.18%)
Apr 14, 2015 9.581 9.639 9.516 9.622 434,656 +0.07(+0.74%)
Apr 13, 2015 9.499 9.587 9.499 9.551 159,811 +0.04(+0.37%)
Apr 10, 2015 9.422 9.628 9.364 9.516 503,854 +0.09(+1.00%)
Apr 09, 2015 9.504 9.534 9.352 9.422 325,322 -0.07(-0.74%)
Apr 08, 2015 9.452 9.563 9.446 9.493 218,198 +0.01(+0.06%)
Apr 07, 2015 9.510 9.587 9.452 9.487 468,131 -0.12(-1.22%)
Apr 06, 2015 9.504 9.692 9.496 9.604 315,036 +0.08(+0.86%)
Apr 02, 2015 9.504 9.522 9.522 9.522 223,797 +0.02(+0.19%)
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.