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 -0.15 (-1.09%)
Official Closing 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 (%)
Sep 30, 2015 9.634 9.682 9.552 9.585 117,195 -0.04(-0.37%)
Sep 29, 2015 9.616 9.658 9.585 9.622 132,722 +0.01(+0.06%)
Sep 28, 2015 9.622 9.652 9.573 9.616 106,151 +0.01(+0.13%)
Sep 25, 2015 9.694 9.748 9.552 9.603 142,634 -0.07(-0.75%)
Sep 24, 2015 9.591 9.700 9.573 9.676 92,400 +0.05(+0.50%)
Sep 23, 2015 9.628 9.730 9.567 9.628 102,682 -0.01(-0.12%)
Sep 22, 2015 9.688 9.748 9.537 9.640 119,758 -0.10(-0.99%)
Sep 21, 2015 9.748 9.856 9.658 9.736 414,142 +0.04(+0.37%)
Sep 18, 2015 9.561 9.808 9.561 9.700 363,827 +0.05(+0.50%)
Sep 17, 2015 9.628 9.754 9.501 9.652 280,192 +0.02(+0.25%)
Sep 16, 2015 9.561 9.670 9.525 9.628 218,430 +0.04(+0.44%)
Sep 15, 2015 9.537 9.616 9.497 9.585 64,211 +0.02(+0.25%)
Sep 14, 2015 9.567 9.634 9.516 9.561 244,834 -0.02(-0.19%)
Sep 11, 2015 9.471 9.610 9.465 9.579 168,397 +0.07(+0.69%)
Sep 10, 2015 9.447 9.616 9.405 9.513 232,441 +0.07(+0.76%)
Sep 09, 2015 9.483 9.489 9.363 9.441 258,146 +0.01(+0.06%)
Sep 08, 2015 9.477 9.495 9.405 9.435 109,942 +0.07(+0.71%)
Sep 04, 2015 9.399 9.369 9.369 9.369 300,847 -0.11(-1.20%)
Sep 03, 2015 9.495 9.540 9.435 9.483 220,230 +0.00(+0.00%)
Sep 02, 2015 9.459 9.495 9.411 9.483 139,797 +0.05(+0.51%)
Sep 01, 2015 9.333 9.435 9.327 9.435 206,938 +0.01(+0.13%)
Aug 31, 2015 9.393 9.465 9.393 9.423 254,205 -0.01(-0.06%)
Aug 28, 2015 9.441 9.471 9.363 9.429 182,819 -0.04(-0.38%)
Aug 27, 2015 9.453 9.513 9.231 9.465 276,231 +0.11(+1.16%)
Aug 26, 2015 9.381 9.411 9.183 9.357 123,906 +0.17(+1.83%)
Aug 25, 2015 9.399 9.483 9.165 9.189 196,971 -0.01(-0.13%)
Aug 24, 2015 9.231 9.429 9.195 9.201 251,616 -0.20(-2.11%)
Aug 21, 2015 9.447 9.495 9.243 9.399 201,366 -0.06(-0.64%)
Aug 20, 2015 9.483 9.555 9.405 9.459 161,763 -0.06(-0.63%)
Aug 19, 2015 9.519 9.531 9.471 9.519 140,787 +0.02(+0.19%)
Aug 18, 2015 9.555 9.561 9.471 9.501 127,825 -0.05(-0.57%)
Aug 17, 2015 9.525 9.628 9.495 9.555 227,989 +0.04(+0.44%)
Aug 14, 2015 9.405 9.561 9.405 9.513 388,438 +0.10(+1.09%)
Aug 13, 2015 9.370 9.465 9.328 9.411 363,147 +0.04(+0.44%)
Aug 12, 2015 9.340 9.387 9.322 9.370 253,306 +0.05(+0.57%)
Aug 11, 2015 9.322 9.429 9.299 9.316 125,250 +0.01(+0.06%)
Aug 10, 2015 9.263 9.423 9.239 9.310 243,148 +0.07(+0.77%)
Aug 07, 2015 9.215 9.310 9.198 9.239 241,122 +0.02(+0.19%)
Aug 06, 2015 9.293 9.322 9.215 9.221 302,687 -0.05(-0.51%)
Aug 05, 2015 9.304 9.340 9.251 9.269 443,388 -0.02(-0.19%)
Aug 04, 2015 9.334 9.370 9.221 9.287 188,667 -0.04(-0.44%)
Aug 03, 2015 9.370 9.393 9.304 9.328 424,028 -0.04(-0.44%)
Jul 31, 2015 9.352 9.423 9.296 9.370 117,079 +0.09(+1.02%)
Jul 30, 2015 9.251 9.316 9.251 9.275 59,897 -0.02(-0.26%)
Jul 29, 2015 9.245 9.352 9.233 9.299 112,032 +0.04(+0.45%)
Jul 28, 2015 9.281 9.293 9.215 9.257 200,935 -0.04(-0.38%)
Jul 27, 2015 9.251 9.334 9.245 9.293 262,066 +0.04(+0.38%)
Jul 24, 2015 9.251 9.322 9.248 9.257 259,118 -0.01(-0.06%)
Jul 23, 2015 9.299 9.322 9.245 9.263 268,599 -0.04(-0.45%)
Jul 22, 2015 9.287 9.340 9.263 9.304 81,727 +0.04(+0.38%)
Jul 21, 2015 9.287 9.346 9.245 9.269 366,636 -0.04(-0.45%)
Jul 20, 2015 9.251 9.346 9.251 9.310 122,493 +0.04(+0.38%)
Jul 17, 2015 9.334 9.341 9.251 9.275 55,910 -0.04(-0.38%)
Jul 16, 2015 9.352 9.376 9.281 9.310 115,834 +0.01(+0.06%)
Jul 15, 2015 9.387 9.405 9.257 9.304 353,045 -0.05(-0.51%)
Jul 14, 2015 9.334 9.376 9.310 9.352 222,841 -0.01(-0.06%)
Jul 13, 2015 9.387 9.399 9.322 9.358 264,870 +0.02(+0.25%)
Jul 10, 2015 9.358 9.447 9.269 9.334 266,526 +0.04(+0.38%)
Jul 09, 2015 9.411 9.465 9.257 9.299 246,697 -0.01(-0.13%)
Jul 08, 2015 9.269 9.423 9.251 9.310 43,771 -0.01(-0.13%)
Jul 07, 2015 9.310 9.390 9.210 9.322 687,381 +0.02(+0.26%)
Jul 06, 2015 9.304 9.465 9.218 9.299 242,313 -0.04(-0.38%)
Jul 02, 2015 9.429 9.334 9.334 9.334 22,090 -0.09(-1.01%)
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.