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

Easterly Government Properties (NY: DEA )

12.17 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2015 9.292 9.364 9.292 9.322 256,960 -0.01(-0.06%)
Aug 28, 2015 9.340 9.370 9.263 9.328 184,800 -0.04(-0.38%)
Aug 27, 2015 9.352 9.411 9.132 9.364 279,224 +0.11(+1.16%)
Aug 26, 2015 9.281 9.310 9.084 9.257 125,248 +0.17(+1.83%)
Aug 25, 2015 9.298 9.382 9.067 9.090 199,105 -0.01(-0.13%)
Aug 24, 2015 9.132 9.328 9.096 9.102 254,343 -0.20(-2.11%)
Aug 21, 2015 9.346 9.394 9.144 9.298 203,548 -0.06(-0.64%)
Aug 20, 2015 9.382 9.453 9.304 9.358 163,516 -0.06(-0.63%)
Aug 19, 2015 9.417 9.429 9.370 9.417 142,312 +0.02(+0.19%)
Aug 18, 2015 9.453 9.459 9.370 9.399 129,210 -0.05(-0.57%)
Aug 17, 2015 9.423 9.524 9.394 9.453 230,460 +0.04(+0.44%)
Aug 14, 2015 9.304 9.459 9.304 9.411 392,647 +0.10(+1.09%)
Aug 13, 2015 9.269 9.363 9.228 9.310 367,082 +0.04(+0.44%)
Aug 12, 2015 9.240 9.287 9.222 9.269 256,050 +0.05(+0.57%)
Aug 11, 2015 9.222 9.328 9.199 9.216 126,608 +0.01(+0.06%)
Aug 10, 2015 9.164 9.322 9.140 9.211 245,782 +0.07(+0.77%)
Aug 07, 2015 9.117 9.211 9.099 9.140 243,735 +0.02(+0.19%)
Aug 06, 2015 9.193 9.222 9.117 9.123 305,967 -0.05(-0.51%)
Aug 05, 2015 9.205 9.240 9.152 9.170 448,192 -0.02(-0.19%)
Aug 04, 2015 9.234 9.269 9.123 9.187 190,711 -0.04(-0.44%)
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.