Indicators

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

Month:

Year:

Range:

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.