Skip to main content

Easterly Government Properties (NY: DEA )

12.17 +0.10 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.