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

Easterly Government Properties (NY: DEA )

13.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2015 9.529 9.784 9.517 9.517 2,638,591 -0.07(-0.68%)
Mar 30, 2015 9.689 9.689 9.523 9.583 295,664 -0.01(-0.12%)
Mar 27, 2015 9.589 9.689 9.461 9.595 274,562 +0.01(+0.06%)
Mar 26, 2015 9.529 9.713 9.529 9.589 309,590 +0.05(+0.50%)
Mar 25, 2015 9.618 9.707 9.476 9.541 371,278 -0.05(-0.49%)
Mar 24, 2015 9.612 9.749 9.458 9.589 604,315 +0.02(+0.19%)
Mar 23, 2015 9.517 9.755 9.517 9.571 366,769 +0.09(+1.00%)
Mar 20, 2015 9.334 9.541 9.334 9.476 924,077 +0.10(+1.08%)
Mar 19, 2015 9.251 9.417 9.251 9.375 372,899 +0.08(+0.89%)
Mar 18, 2015 9.197 9.357 9.168 9.292 197,210 +0.07(+0.71%)
Mar 17, 2015 9.197 9.363 9.132 9.227 398,029 +0.04(+0.39%)
Mar 16, 2015 9.257 9.375 9.162 9.191 356,114 +0.02(+0.26%)
Mar 13, 2015 9.369 9.506 9.138 9.168 509,563 -0.21(-2.21%)
Mar 12, 2015 9.334 9.470 9.280 9.375 357,591 +0.11(+1.22%)
Mar 11, 2015 9.233 9.405 9.218 9.262 150,524 +0.01(+0.06%)
Mar 10, 2015 9.221 9.440 9.150 9.257 291,322 -0.02(-0.19%)
Mar 09, 2015 9.221 9.357 9.191 9.274 595,460 +0.06(+0.64%)
Mar 06, 2015 9.547 9.600 9.043 9.215 312,246 -0.40(-4.19%)
Mar 05, 2015 9.802 9.998 9.589 9.618 102,353 -0.16(-1.64%)
Mar 04, 2015 9.778 9.873 9.583 9.778 144,721 -0.01(-0.06%)
Mar 03, 2015 9.695 9.870 9.678 9.784 185,511 +0.02(+0.18%)
Mar 02, 2015 9.547 9.784 9.636 9.766 130,195 +0.22(+2.30%)
Feb 27, 2015 9.678 9.820 9.500 9.547 839,518 -0.19(-1.95%)
Feb 26, 2015 9.784 9.784 9.559 9.737 60,616 -0.03(-0.30%)
Feb 25, 2015 9.962 9.962 9.642 9.766 170,098 -0.01(-0.12%)
Feb 24, 2015 9.642 9.885 9.642 9.778 578,782 +0.09(+0.98%)
Feb 23, 2015 9.428 9.766 9.221 9.683 144,652 +0.20(+2.13%)
Feb 20, 2015 9.399 9.826 9.369 9.482 411,507 +0.07(+0.69%)
Feb 19, 2015 9.381 9.488 9.381 9.417 69,192 -0.01(-0.13%)
Feb 18, 2015 9.517 9.529 9.411 9.428 100,063 +0.02(+0.25%)
Feb 17, 2015 9.547 9.571 9.405 9.405 77,455 +0.04(+0.44%)
Feb 13, 2015 9.547 9.363 9.363 9.363 97,304 -0.09(-1.00%)
Feb 12, 2015 9.417 9.583 9.387 9.458 167,735 +0.02(+0.19%)
Feb 11, 2015 9.606 9.606 9.280 9.440 425,063 +0.01(+0.13%)
Feb 10, 2015 9.251 9.636 9.174 9.428 1,142,041 +0.06(+0.63%)
Feb 09, 2015 9.185 9.452 9.002 9.369 752,673 +0.18(+1.94%)
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.