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

Easterly Government Properties (NY: DEA )

11.96 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 9.428 9.680 9.416 9.416 2,666,900 -0.06(-0.68%)
Mar 30, 2015 9.587 9.587 9.422 9.481 298,836 -0.01(-0.12%)
Mar 27, 2015 9.487 9.587 9.361 9.493 277,508 +0.01(+0.06%)
Mar 26, 2015 9.428 9.610 9.428 9.487 312,912 +0.05(+0.50%)
Mar 25, 2015 9.516 9.604 9.375 9.440 375,261 -0.05(-0.49%)
Mar 24, 2015 9.510 9.645 9.358 9.487 610,799 +0.02(+0.19%)
Mar 23, 2015 9.416 9.651 9.416 9.469 370,704 +0.09(+1.00%)
Mar 20, 2015 9.235 9.440 9.235 9.375 933,991 +0.10(+1.08%)
Mar 19, 2015 9.152 9.317 9.152 9.276 376,899 +0.08(+0.89%)
Mar 18, 2015 9.100 9.258 9.070 9.193 199,326 +0.06(+0.71%)
Mar 17, 2015 9.100 9.264 9.035 9.129 402,300 +0.04(+0.39%)
Mar 16, 2015 9.158 9.276 9.064 9.094 359,935 +0.02(+0.26%)
Mar 13, 2015 9.270 9.405 9.041 9.070 515,030 -0.21(-2.21%)
Mar 12, 2015 9.235 9.369 9.182 9.276 361,428 +0.11(+1.22%)
Mar 11, 2015 9.135 9.305 9.120 9.164 152,139 +0.01(+0.06%)
Mar 10, 2015 9.123 9.340 9.053 9.158 294,447 -0.02(-0.19%)
Mar 09, 2015 9.123 9.258 9.094 9.176 601,849 +0.06(+0.64%)
Mar 06, 2015 9.446 9.499 8.947 9.117 315,596 -0.40(-4.19%)
Mar 05, 2015 9.698 9.892 9.487 9.516 103,451 -0.16(-1.64%)
Mar 04, 2015 9.675 9.768 9.481 9.675 146,274 -0.01(-0.06%)
Mar 03, 2015 9.592 9.765 9.575 9.680 187,502 +0.02(+0.18%)
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.