Indicators

Easterly Government Properties (NY: DEA )

12.17 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.51	13.60	13.49	13.56	508,386	+0.01(+0.05%)
Sep 28, 2017	13.57	13.58	13.45	13.55	479,030	+0.02(+0.14%)
Sep 27, 2017	13.53	13.59	13.45	13.53	705,104	+0.01(+0.05%)
Sep 26, 2017	13.49	13.59	13.43	13.53	449,981	+0.06(+0.44%)
Sep 25, 2017	13.40	13.61	13.35	13.47	567,717	+0.11(+0.84%)
Sep 22, 2017	13.37	13.46	13.33	13.36	390,765	+0.01(+0.10%)
Sep 21, 2017	13.26	13.47	13.26	13.34	414,349	+0.05(+0.39%)
Sep 20, 2017	13.18	13.30	13.13	13.29	673,975	+0.15(+1.15%)
Sep 19, 2017	13.13	13.17	13.01	13.14	417,172	+0.05(+0.40%)
Sep 18, 2017	13.13	13.22	13.07	13.09	433,081	-0.03(-0.20%)
Sep 15, 2017	13.28	13.28	13.04	13.11	1,758,226	-0.11(-0.79%)
Sep 14, 2017	13.03	13.23	12.96	13.22	755,604	+0.18(+1.36%)
Sep 13, 2017	13.04	13.09	12.99	13.04	492,922	-0.03(-0.25%)
Sep 12, 2017	13.03	13.16	12.97	13.07	525,539	+0.05(+0.35%)
Sep 11, 2017	13.08	13.16	12.95	13.03	775,447	+0.05(+0.35%)
Sep 08, 2017	12.85	13.02	12.81	12.98	454,161	+0.11(+0.86%)
Sep 07, 2017	13.02	13.07	12.83	12.87	569,045	-0.12(-0.95%)
Sep 06, 2017	13.08	13.18	13.00	13.00	496,679	-0.03(-0.20%)
Sep 05, 2017	13.05	13.21	12.96	13.02	591,112	+0.02(+0.15%)

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.