Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.95	13.21	12.94	13.06	2,839,367	+0.13(+1.00%)
Jun 27, 2019	12.88	12.97	12.83	12.93	1,109,037	+0.11(+0.84%)
Jun 26, 2019	13.14	13.14	12.78	12.82	711,298	-0.30(-2.31%)
Jun 25, 2019	13.19	13.38	13.12	13.12	1,035,489	-0.04(-0.27%)
Jun 24, 2019	13.25	13.29	13.14	13.16	822,012	-0.05(-0.38%)
Jun 21, 2019	13.38	13.38	13.18	13.21	1,262,249	-0.22(-1.66%)
Jun 20, 2019	13.59	13.64	13.40	13.43	1,667,501	-0.11(-0.80%)
Jun 19, 2019	13.48	13.58	13.42	13.54	395,705	+0.02(+0.16%)
Jun 18, 2019	13.55	13.63	13.39	13.52	441,154	+0.00(+0.00%)
Jun 17, 2019	13.41	13.58	13.41	13.52	711,167	+0.12(+0.91%)
Jun 14, 2019	13.37	13.48	13.37	13.39	461,483	+0.02(+0.16%)
Jun 13, 2019	13.35	13.42	13.29	13.37	550,656	+0.07(+0.54%)
Jun 12, 2019	13.28	13.37	13.23	13.30	614,817	+0.02(+0.16%)
Jun 11, 2019	13.34	13.40	13.17	13.28	606,150	-0.02(-0.16%)
Jun 10, 2019	13.40	13.42	13.22	13.30	623,631	-0.13(-0.97%)
Jun 07, 2019	13.39	13.52	13.29	13.43	598,111	+0.19(+1.42%)
Jun 06, 2019	13.28	13.32	13.14	13.24	451,095	-0.02(-0.16%)
Jun 05, 2019	13.19	13.28	13.11	13.26	559,594	+0.11(+0.86%)
Jun 04, 2019	13.17	13.19	12.96	13.15	877,137	+0.04(+0.33%)

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.