Indicators

Easterly Government Properties (NY: DEA )

12.13 +0.25 (+2.10%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.63	10.98	10.63	10.98	128,374	+0.42(+3.97%)
Jan 28, 2016	10.56	10.80	10.53	10.56	78,166	+0.07(+0.70%)
Jan 27, 2016	10.63	10.63	10.36	10.48	62,515	-0.07(-0.64%)
Jan 26, 2016	10.44	10.74	10.42	10.55	61,792	+0.20(+1.90%)
Jan 25, 2016	10.43	10.44	10.29	10.36	63,953	-0.07(-0.71%)
Jan 22, 2016	10.28	10.46	10.28	10.43	69,695	+0.25(+2.42%)
Jan 21, 2016	10.29	10.47	10.11	10.18	77,567	-0.04(-0.36%)
Jan 20, 2016	10.55	10.55	10.16	10.22	223,790	-0.41(-3.83%)
Jan 19, 2016	10.68	10.81	10.50	10.63	273,139	+0.06(+0.58%)
Jan 15, 2016	10.54	10.57	10.57	10.57	120,121	-0.04(-0.35%)
Jan 14, 2016	10.78	10.94	10.60	10.60	104,040	-0.10(-0.92%)
Jan 13, 2016	10.52	10.93	10.56	10.70	219,751	+0.18(+1.76%)
Jan 12, 2016	10.73	10.73	10.48	10.52	160,297	-0.15(-1.39%)
Jan 11, 2016	10.69	10.83	10.59	10.66	123,222	+0.02(+0.23%)
Jan 08, 2016	10.84	10.87	10.63	10.64	120,584	-0.19(-1.76%)
Jan 07, 2016	10.73	10.90	10.70	10.83	102,921	+0.01(+0.11%)
Jan 06, 2016	10.69	10.93	10.69	10.82	74,118	+0.03(+0.29%)
Jan 05, 2016	10.40	10.90	10.38	10.79	145,314	+0.43(+4.16%)

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.