Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.94	16.95	16.69	16.70	916,225	-0.25(-1.46%)
Nov 27, 2020	16.90	16.96	16.70	16.95	315,769	-0.01(-0.05%)
Nov 25, 2020	16.98	17.10	16.86	16.96	398,375	+0.02(+0.14%)
Nov 24, 2020	16.83	17.17	16.76	16.93	725,804	+0.28(+1.67%)
Nov 23, 2020	16.80	16.95	16.57	16.66	870,835	-0.20(-1.19%)
Nov 20, 2020	16.91	17.05	16.66	16.86	1,062,075	-0.09(-0.55%)
Nov 19, 2020	16.70	16.96	16.54	16.95	611,408	+0.15(+0.92%)
Nov 18, 2020	17.17	17.32	16.76	16.80	892,277	-0.42(-2.42%)
Nov 17, 2020	17.07	17.33	16.97	17.21	593,618	+0.10(+0.59%)
Nov 16, 2020	17.09	17.13	16.82	17.11	694,509	+0.29(+1.70%)
Nov 13, 2020	16.51	16.88	16.51	16.83	375,292	+0.40(+2.44%)
Nov 12, 2020	16.58	16.58	16.23	16.43	964,401	-0.22(-1.34%)
Nov 11, 2020	16.32	16.66	16.16	16.65	629,228	+0.11(+0.65%)
Nov 10, 2020	16.24	16.70	16.13	16.54	1,294,661	+0.35(+2.19%)
Nov 09, 2020	17.06	17.62	16.15	16.19	1,041,502	-0.14(-0.85%)
Nov 06, 2020	16.49	16.61	16.20	16.32	463,916	-0.12(-0.74%)
Nov 05, 2020	16.65	16.89	16.38	16.45	425,836	-0.16(-0.96%)
Nov 04, 2020	16.55	16.70	16.47	16.61	400,589	-0.02(-0.09%)
Nov 03, 2020	16.45	16.79	16.29	16.62	539,821	+0.25(+1.54%)

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.