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 (%)
Sep 30, 2019	15.50	15.71	15.50	15.55	1,273,311	+0.05(+0.33%)
Sep 27, 2019	15.56	15.57	15.38	15.50	750,682	+0.05(+0.33%)
Sep 26, 2019	15.43	15.49	15.34	15.45	818,072	+0.03(+0.19%)
Sep 25, 2019	15.32	15.48	15.32	15.42	827,270	+0.11(+0.72%)
Sep 24, 2019	15.36	15.44	15.28	15.31	995,959	-0.01(-0.05%)
Sep 23, 2019	15.26	15.51	15.22	15.32	1,144,758	+0.01(+0.05%)
Sep 20, 2019	15.26	15.36	15.24	15.31	3,746,013	+0.02(+0.14%)
Sep 19, 2019	15.37	15.37	15.27	15.29	648,178	+0.02(+0.14%)
Sep 18, 2019	15.51	15.60	15.18	15.26	808,620	-0.15(-0.99%)
Sep 17, 2019	15.33	15.43	15.28	15.42	595,641	+0.07(+0.48%)
Sep 16, 2019	15.32	15.38	15.23	15.34	923,292	+0.11(+0.72%)
Sep 13, 2019	15.40	15.51	15.21	15.24	781,914	-0.17(-1.09%)
Sep 12, 2019	15.53	15.55	15.30	15.40	870,162	+0.01(+0.09%)
Sep 11, 2019	15.20	15.40	15.13	15.39	851,459	+0.23(+1.54%)
Sep 10, 2019	15.00	15.15	14.88	15.15	871,370	+0.15(+1.01%)
Sep 09, 2019	15.15	15.18	14.88	15.00	1,331,841	-0.14(-0.95%)
Sep 06, 2019	15.18	15.23	15.10	15.15	624,433	+0.01(+0.05%)
Sep 05, 2019	15.21	15.30	15.10	15.14	785,939	-0.06(-0.38%)
Sep 04, 2019	15.08	15.24	15.05	15.20	829,549	+0.12(+0.76%)

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.