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

Easterly Government Properties (NY: DEA )

11.67 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 10.52 10.61 10.38 10.39 102,514 -0.15(-1.41%)
Oct 29, 2015 10.47 10.57 10.44 10.54 98,721 -0.03(-0.28%)
Oct 28, 2015 10.35 10.61 10.32 10.57 69,592 +0.26(+2.48%)
Oct 27, 2015 10.31 10.39 10.21 10.32 58,503 -0.04(-0.34%)
Oct 26, 2015 10.35 10.40 10.29 10.35 61,721 +0.01(+0.12%)
Oct 23, 2015 10.43 10.45 10.23 10.34 75,459 -0.07(-0.63%)
Oct 22, 2015 10.45 10.64 10.35 10.40 143,785 -0.04(-0.40%)
Oct 21, 2015 10.52 10.57 10.45 10.45 54,098 -0.08(-0.73%)
Oct 20, 2015 10.49 10.57 10.41 10.52 104,613 +0.01(+0.11%)
Oct 19, 2015 10.50 10.70 10.50 10.51 65,613 +0.00(+0.00%)
Oct 16, 2015 10.36 10.59 10.35 10.51 231,416 +0.18(+1.73%)
Oct 15, 2015 10.15 10.36 10.12 10.33 140,773 +0.20(+1.99%)
Oct 14, 2015 10.12 10.21 10.01 10.13 95,532 +0.01(+0.12%)
Oct 13, 2015 10.08 10.22 10.06 10.12 111,294 +0.01(+0.12%)
Oct 12, 2015 9.757 10.14 9.757 10.11 144,153 +0.37(+3.85%)
Oct 09, 2015 9.662 9.778 9.638 9.733 92,271 +0.09(+0.92%)
Oct 08, 2015 9.668 9.757 9.584 9.644 139,584 +0.01(+0.12%)
Oct 07, 2015 9.507 9.685 9.501 9.632 103,466 +0.11(+1.19%)
Oct 06, 2015 9.513 9.590 9.501 9.519 70,068 +0.01(+0.06%)
Oct 05, 2015 9.525 9.561 9.489 9.513 135,646 +0.03(+0.31%)
Oct 02, 2015 9.453 9.513 9.418 9.483 111,383 +0.00(+0.00%)
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.