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 (%)
Jul 29, 2016	12.50	12.86	12.39	12.65	1,974,074	+0.09(+0.74%)
Jul 28, 2016	12.36	12.58	12.35	12.56	218,180	+0.22(+1.75%)
Jul 27, 2016	12.44	12.45	12.26	12.34	263,475	-0.09(-0.74%)
Jul 26, 2016	12.44	12.50	12.35	12.44	287,202	-0.15(-1.18%)
Jul 25, 2016	12.41	12.58	12.33	12.58	314,010	+0.19(+1.49%)
Jul 22, 2016	12.28	12.47	12.27	12.40	321,234	+0.16(+1.31%)
Jul 21, 2016	12.32	12.49	12.13	12.24	200,201	-0.14(-1.15%)
Jul 20, 2016	12.34	12.40	12.18	12.38	112,259	+0.10(+0.80%)
Jul 19, 2016	12.31	12.36	12.16	12.28	220,518	-0.01(-0.10%)
Jul 18, 2016	12.34	12.34	12.26	12.29	126,469	-0.01(-0.05%)
Jul 15, 2016	12.21	12.32	12.12	12.30	136,842	+0.13(+1.07%)
Jul 14, 2016	12.33	12.33	12.11	12.17	161,455	-0.17(-1.40%)
Jul 13, 2016	12.34	12.37	12.24	12.34	150,156	+0.07(+0.55%)
Jul 12, 2016	12.45	12.53	12.22	12.28	238,088	-0.14(-1.14%)
Jul 11, 2016	12.51	12.55	12.35	12.42	447,024	-0.04(-0.35%)
Jul 08, 2016	12.25	12.58	12.15	12.46	602,715	+0.31(+2.59%)
Jul 07, 2016	12.19	12.19	11.86	12.15	210,304	+0.02(+0.15%)
Jul 06, 2016	12.14	12.17	12.05	12.13	114,270	-0.01(-0.05%)
Jul 05, 2016	12.21	12.21	12.06	12.13	175,375	-0.01(-0.05%)

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.