Skip to main content

Easterly Government Properties (NY: DEA )

11.51 +0.12 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.60 12.66 12.41 12.65 1,196,104 +0.15(+1.18%)
Mar 30, 2023 12.58 12.76 12.33 12.50 1,028,607 +0.04(+0.30%)
Mar 29, 2023 12.24 12.51 12.14 12.47 2,043,353 +0.32(+2.65%)
Mar 28, 2023 11.86 12.26 11.78 12.14 2,963,409 +0.49(+4.19%)
Mar 27, 2023 11.85 11.91 11.65 11.66 1,058,072 -0.06(-0.55%)
Mar 24, 2023 11.33 11.75 11.30 11.72 993,115 +0.29(+2.58%)
Mar 23, 2023 11.78 11.90 11.42 11.43 1,479,777 -0.39(-3.27%)
Mar 22, 2023 12.20 12.29 11.80 11.81 1,582,644 -0.42(-3.46%)
Mar 21, 2023 12.19 12.40 12.12 12.24 1,486,221 +0.09(+0.76%)
Mar 20, 2023 12.15 12.35 12.07 12.14 1,507,048 -0.01(-0.08%)
Mar 17, 2023 12.38 12.43 11.98 12.15 2,229,886 -0.29(-2.30%)
Mar 16, 2023 12.69 12.72 12.34 12.44 1,236,458 -0.43(-3.36%)
Mar 15, 2023 12.76 12.96 12.63 12.87 1,272,069 +0.02(+0.14%)
Mar 14, 2023 13.24 13.31 12.82 12.85 1,171,862 -0.20(-1.55%)
Mar 13, 2023 12.91 13.28 12.88 13.06 1,430,781 +0.02(+0.14%)
Mar 10, 2023 13.36 13.40 12.92 13.04 892,004 -0.30(-2.28%)
Mar 09, 2023 13.50 13.53 13.32 13.34 621,998 -0.15(-1.09%)
Mar 08, 2023 13.61 13.71 13.38 13.49 706,580 -0.12(-0.85%)
Mar 07, 2023 13.84 13.93 13.51 13.60 992,824 -0.24(-1.76%)
Mar 06, 2023 13.77 13.98 13.73 13.85 1,048,064 +0.15(+1.12%)
Mar 03, 2023 13.67 13.74 13.56 13.69 1,069,437 +0.08(+0.60%)
Mar 02, 2023 13.57 13.62 13.49 13.61 809,613 -0.02(-0.13%)
Mar 01, 2023 13.61 13.70 13.50 13.63 924,160 -0.03(-0.20%)
Feb 28, 2023 13.62 13.88 13.59 13.66 1,319,890 +0.06(+0.47%)
Feb 27, 2023 13.86 13.87 13.50 13.60 960,780 -0.13(-0.92%)
Feb 24, 2023 13.82 13.87 13.65 13.72 683,615 -0.18(-1.30%)
Feb 23, 2023 13.90 14.02 13.78 13.90 754,614 +0.10(+0.72%)
Feb 22, 2023 13.89 13.98 13.76 13.80 764,386 -0.10(-0.72%)
Feb 21, 2023 14.27 14.30 13.82 13.90 855,166 -0.42(-2.91%)
Feb 17, 2023 14.54 14.55 14.32 14.32 837,186 -0.16(-1.12%)
Feb 16, 2023 14.48 14.54 14.43 14.48 572,239 -0.12(-0.81%)
Feb 15, 2023 14.47 14.63 14.44 14.60 553,308 +0.06(+0.44%)
Feb 14, 2023 14.60 14.71 14.48 14.54 465,712 -0.13(-0.86%)
Feb 13, 2023 14.54 14.69 14.52 14.66 553,777 +0.19(+1.31%)
Feb 10, 2023 14.23 14.49 14.23 14.47 364,207 +0.23(+1.59%)
Feb 09, 2023 14.58 14.64 14.20 14.25 639,003 -0.28(-1.93%)
Feb 08, 2023 14.48 14.63 14.47 14.53 622,487 -0.02(-0.12%)
Feb 07, 2023 14.58 14.71 14.37 14.54 983,826 -0.13(-0.86%)
Feb 06, 2023 14.77 14.91 14.52 14.67 809,208 -0.21(-1.40%)
Feb 03, 2023 15.02 15.04 14.78 14.88 908,351 -0.22(-1.44%)
Feb 02, 2023 14.92 15.19 14.92 15.10 833,416 +0.26(+1.77%)
Feb 01, 2023 14.60 14.88 14.48 14.83 954,775 +0.14(+0.99%)
Jan 31, 2023 14.28 14.69 14.23 14.69 1,126,256 +0.46(+3.24%)
Jan 30, 2023 14.38 14.47 14.21 14.23 530,835 -0.19(-1.32%)
Jan 27, 2023 14.24 14.55 14.17 14.42 1,241,812 +0.17(+1.21%)
Jan 26, 2023 14.29 14.34 14.19 14.25 736,179 -0.03(-0.19%)
Jan 25, 2023 14.08 14.31 14.05 14.27 672,761 +0.18(+1.28%)
Jan 24, 2023 14.40 14.52 14.07 14.09 626,959 -0.31(-2.14%)
Jan 23, 2023 14.20 14.53 14.12 14.40 765,252 +0.24(+1.66%)
Jan 20, 2023 14.11 14.18 13.88 14.16 1,083,513 +0.11(+0.77%)
Jan 19, 2023 14.25 14.29 13.94 14.06 1,036,978 -0.27(-1.89%)
Jan 18, 2023 14.45 14.64 14.26 14.33 748,811 -0.03(-0.19%)
Jan 17, 2023 14.38 14.49 14.27 14.35 817,054 +0.05(+0.38%)
Jan 13, 2023 14.23 14.36 14.14 14.30 537,649 -0.02(-0.13%)
Jan 12, 2023 14.02 14.32 13.89 14.32 749,364 +0.41(+2.93%)
Jan 11, 2023 13.71 13.94 13.60 13.91 810,789 +0.33(+2.46%)
Jan 10, 2023 13.38 13.59 13.28 13.58 996,532 +0.19(+1.42%)
Jan 09, 2023 13.45 13.57 13.35 13.39 807,123 -0.09(-0.67%)
Jan 06, 2023 13.25 13.50 13.20 13.48 862,271 +0.29(+2.20%)
Jan 05, 2023 13.36 13.41 13.12 13.19 695,613 -0.20(-1.49%)
Jan 04, 2023 13.15 13.56 13.12 13.39 1,027,167 +0.31(+2.35%)
Jan 03, 2023 13.31 13.45 12.84 13.08 1,420,577 +0.17(+1.33%)
Dec 30, 2022 12.93 13.09 12.74 12.91 1,158,992 -0.03(-0.21%)
Dec 29, 2022 12.65 12.97 12.59 12.93 881,412 +0.32(+2.51%)
Dec 28, 2022 12.76 12.85 12.61 12.62 854,001 -0.16(-1.27%)
Dec 27, 2022 12.69 12.87 12.62 12.78 1,124,820 +0.10(+0.78%)
Dec 23, 2022 12.43 12.70 12.43 12.68 590,495 +0.17(+1.37%)
Dec 22, 2022 12.42 12.53 12.20 12.51 1,158,389 -0.02(-0.14%)
Dec 21, 2022 12.53 12.71 12.53 12.53 884,164 +0.00(+0.00%)
Dec 20, 2022 12.63 12.79 12.50 12.53 1,036,705 -0.12(-0.93%)
Dec 19, 2022 12.80 12.87 12.54 12.65 1,721,874 -0.10(-0.78%)
Dec 16, 2022 13.13 13.25 12.54 12.74 3,464,717 -0.66(-4.93%)
Dec 15, 2022 13.55 13.58 13.39 13.41 1,179,674 -0.15(-1.13%)
Dec 14, 2022 13.50 13.85 13.48 13.56 1,233,878 -0.05(-0.33%)
Dec 13, 2022 13.86 14.07 13.60 13.60 1,700,989 +0.05(+0.40%)
Dec 12, 2022 13.79 13.83 13.44 13.55 1,222,865 -0.27(-1.96%)
Dec 09, 2022 13.74 13.92 13.67 13.82 624,505 +0.04(+0.26%)
Dec 08, 2022 13.93 14.08 13.77 13.79 715,196 -0.11(-0.78%)
Dec 07, 2022 13.77 14.10 13.72 13.89 1,368,309 +0.11(+0.79%)
Dec 06, 2022 13.88 13.93 13.67 13.79 965,105 -0.15(-1.10%)
Dec 05, 2022 14.17 14.20 13.85 13.94 967,399 -0.29(-2.03%)
Dec 02, 2022 14.07 14.37 13.92 14.23 1,480,064 +0.18(+1.29%)
Dec 01, 2022 14.43 14.53 13.96 14.05 1,175,793 -0.28(-1.96%)
Nov 30, 2022 14.36 14.43 13.90 14.33 1,880,249 -0.17(-1.19%)
Nov 29, 2022 14.22 14.52 14.10 14.50 898,764 +0.28(+1.97%)
Nov 28, 2022 14.25 14.50 14.18 14.22 901,146 -0.11(-0.76%)
Nov 25, 2022 14.24 14.38 14.19 14.33 296,188 +0.14(+0.96%)
Nov 23, 2022 14.31 14.40 14.05 14.19 643,583 -0.18(-1.26%)
Nov 22, 2022 14.46 14.53 14.28 14.37 763,607 -0.07(-0.50%)
Nov 21, 2022 14.27 14.48 14.22 14.45 658,718 +0.17(+1.20%)
Nov 18, 2022 14.29 14.35 14.12 14.27 1,005,764 +0.16(+1.15%)
Nov 17, 2022 13.99 14.14 13.91 14.11 1,031,223 -0.01(-0.06%)
Nov 16, 2022 14.33 14.39 14.08 14.12 909,281 -0.18(-1.26%)
Nov 15, 2022 14.60 14.63 14.18 14.30 1,367,531 -0.16(-1.13%)
Nov 14, 2022 14.70 14.70 14.29 14.46 1,185,836 -0.23(-1.54%)
Nov 11, 2022 14.54 14.73 14.47 14.69 745,822 +0.10(+0.68%)
Nov 10, 2022 14.34 14.63 14.03 14.59 1,430,705 +0.85(+6.15%)
Nov 09, 2022 14.01 14.11 13.74 13.74 738,024 -0.24(-1.75%)
Nov 08, 2022 14.12 14.31 13.94 13.99 1,175,409 -0.22(-1.54%)
Nov 07, 2022 14.29 14.39 13.99 14.21 1,152,459 +0.01(+0.06%)
Nov 04, 2022 13.90 14.22 13.84 14.20 846,168 +0.36(+2.59%)
Nov 03, 2022 13.99 14.05 13.53 13.84 1,686,694 -0.61(-4.23%)
Nov 02, 2022 14.36 14.45 1,395,294 +0.06(+0.43%)
Nov 01, 2022 15.18 15.21 14.35 14.39 1,680,295 -0.81(-5.35%)
Oct 31, 2022 15.08 15.23 14.99 15.20 1,067,098 -0.02(-0.11%)
Oct 28, 2022 14.89 15.24 14.80 15.22 1,063,741 +0.29(+1.93%)
Oct 27, 2022 14.91 15.19 14.88 14.93 960,161 +0.17(+1.12%)
Oct 26, 2022 14.81 14.87 14.61 14.77 811,054 +0.09(+0.60%)
Oct 25, 2022 14.25 14.72 14.21 14.68 735,821 +0.53(+3.77%)
Oct 24, 2022 14.16 14.32 14.07 14.15 1,076,831 +0.08(+0.56%)
Oct 21, 2022 13.90 14.15 13.75 14.07 1,137,178 +0.23(+1.64%)
Oct 20, 2022 13.90 13.99 13.73 13.84 1,064,437 +0.01(+0.06%)
Oct 19, 2022 13.88 13.97 13.69 13.83 824,196 -0.30(-2.10%)
Oct 18, 2022 14.22 14.32 13.98 14.13 1,152,253 -0.04(-0.31%)
Oct 17, 2022 14.09 14.34 14.03 14.17 1,159,224 +0.27(+1.95%)
Oct 14, 2022 14.12 14.29 13.90 13.90 1,101,180 -0.07(-0.50%)
Oct 13, 2022 13.55 14.06 13.42 13.97 935,866 +0.28(+2.04%)
Oct 12, 2022 13.59 13.91 13.48 13.69 1,026,299 +0.06(+0.45%)
Oct 11, 2022 13.23 13.67 13.11 13.63 1,392,885 +0.36(+2.70%)
Oct 10, 2022 13.14 13.34 13.09 13.27 734,550 +0.17(+1.27%)
Oct 07, 2022 13.21 13.33 12.98 13.11 1,070,509 -0.11(-0.86%)
Oct 06, 2022 13.30 13.33 12.94 13.22 1,239,081 -0.16(-1.18%)
Oct 05, 2022 13.77 13.77 13.20 13.38 1,057,145 -0.54(-3.89%)
Oct 04, 2022 13.92 14.22 13.81 13.92 1,098,489 +0.08(+0.57%)
Oct 03, 2022 13.93 14.00 13.72 13.84 917,833 +0.05(+0.38%)
Sep 30, 2022 13.66 13.88 13.62 13.79 864,393 +0.25(+1.87%)
Sep 29, 2022 13.76 13.77 13.39 13.53 750,086 -0.31(-2.21%)
Sep 28, 2022 13.55 13.94 13.42 13.84 1,045,435 +0.34(+2.53%)
Sep 27, 2022 13.92 13.93 13.45 13.50 898,199 -0.32(-2.34%)
Sep 26, 2022 14.51 14.51 13.65 13.82 1,107,642 -0.73(-5.04%)
Sep 23, 2022 14.67 14.75 14.44 14.56 865,503 -0.24(-1.65%)
Sep 22, 2022 14.92 14.93 14.64 14.80 848,939 -0.19(-1.28%)
Sep 21, 2022 15.43 15.54 14.99 14.99 628,518 -0.38(-2.45%)
Sep 20, 2022 15.39 15.40 15.20 15.37 596,424 -0.23(-1.46%)
Sep 19, 2022 15.44 15.62 15.37 15.60 741,063 -0.05(-0.34%)
Sep 16, 2022 15.43 15.65 15.28 15.65 1,304,116 +0.20(+1.30%)
Sep 15, 2022 15.60 15.67 15.44 15.45 501,747 -0.11(-0.73%)
Sep 14, 2022 15.79 15.79 15.44 15.56 680,855 -0.25(-1.60%)
Sep 13, 2022 15.98 16.04 15.72 15.82 582,090 -0.41(-2.53%)
Sep 12, 2022 16.12 16.29 16.08 16.23 467,232 +0.24(+1.53%)
Sep 09, 2022 15.85 16.07 15.82 15.98 423,763 +0.16(+0.99%)
Sep 08, 2022 15.63 15.89 15.54 15.82 790,549 +0.09(+0.56%)
Sep 07, 2022 15.39 15.74 15.37 15.74 744,525 +0.30(+1.93%)
Sep 06, 2022 15.52 15.54 15.34 15.44 597,475 -0.05(-0.34%)
Sep 02, 2022 15.67 15.70 15.44 15.49 528,037 -0.07(-0.45%)
Sep 01, 2022 15.69 15.70 15.42 15.56 716,138 -0.13(-0.84%)
Aug 31, 2022 16.04 16.11 15.69 15.69 1,122,094 -0.27(-1.70%)
Aug 30, 2022 16.05 16.14 15.91 15.96 468,527 -0.06(-0.38%)
Aug 29, 2022 16.05 16.12 15.87 16.03 666,706 -0.07(-0.43%)
Aug 26, 2022 16.38 16.38 16.07 16.10 562,093 -0.23(-1.39%)
Aug 25, 2022 16.09 16.36 16.08 16.32 614,849 +0.22(+1.36%)
Aug 24, 2022 16.24 16.25 16.09 16.10 705,509 -0.08(-0.49%)
Aug 23, 2022 16.24 16.39 16.17 16.18 938,860 -0.06(-0.38%)
Aug 22, 2022 16.44 16.47 16.23 16.24 1,063,168 -0.25(-1.54%)
Aug 19, 2022 16.68 16.75 16.43 16.50 678,882 -0.20(-1.20%)
Aug 18, 2022 16.83 16.94 16.68 16.70 848,982 -0.13(-0.78%)
Aug 17, 2022 16.81 16.98 16.61 16.83 890,618 -0.09(-0.52%)
Aug 16, 2022 16.80 16.98 16.73 16.92 624,915 +0.16(+0.94%)
Aug 15, 2022 16.57 16.80 16.46 16.76 381,645 +0.13(+0.79%)
Aug 12, 2022 16.57 16.65 16.52 16.63 543,076 +0.10(+0.63%)
Aug 11, 2022 16.38 16.59 16.37 16.52 441,695 +0.18(+1.12%)
Aug 10, 2022 16.31 16.49 16.24 16.34 673,263 +0.10(+0.62%)
Aug 09, 2022 16.36 16.37 16.16 16.24 632,496 -0.03(-0.21%)
Aug 08, 2022 16.25 16.42 16.17 16.27 541,804 +0.08(+0.48%)
Aug 05, 2022 16.24 16.30 16.07 16.20 590,561 -0.07(-0.42%)
Aug 04, 2022 16.50 16.54 16.21 16.27 815,867 -0.23(-1.41%)
Aug 03, 2022 16.74 16.79 16.46 16.50 960,257 -0.24(-1.44%)
Aug 02, 2022 17.48 17.48 16.71 16.74 967,817 -0.62(-3.57%)
Aug 01, 2022 17.48 17.51 17.24 17.36 617,030 -0.11(-0.64%)
Jul 29, 2022 17.24 17.52 17.19 17.47 639,222 +0.24(+1.40%)
Jul 28, 2022 17.14 17.34 17.08 17.23 518,370 +0.20(+1.16%)
Jul 27, 2022 17.14 17.19 16.97 17.03 419,744 -0.19(-1.10%)
Jul 26, 2022 17.16 17.27 17.10 17.22 388,001 +0.11(+0.66%)
Jul 25, 2022 16.88 17.24 16.86 17.11 488,182 +0.30(+1.79%)
Jul 22, 2022 16.78 16.82 16.63 16.81 381,657 +0.11(+0.67%)
Jul 21, 2022 16.66 16.73 16.52 16.70 559,640 -0.20(-1.17%)
Jul 20, 2022 16.90 17.03 16.78 16.90 675,264 +0.00(+0.00%)
Jul 19, 2022 16.77 16.96 16.77 16.90 657,743 +0.19(+1.13%)
Jul 18, 2022 16.78 16.89 16.65 16.71 724,872 -0.03(-0.15%)
Jul 15, 2022 16.69 16.80 16.57 16.73 651,683 +0.27(+1.62%)
Jul 14, 2022 16.16 16.50 16.13 16.46 441,531 +0.11(+0.68%)
Jul 13, 2022 16.33 16.45 16.24 16.35 366,790 -0.12(-0.73%)
Jul 12, 2022 16.38 16.59 16.35 16.47 335,160 +0.15(+0.90%)
Jul 11, 2022 16.40 16.48 16.21 16.33 418,462 -0.11(-0.68%)
Jul 08, 2022 16.59 16.65 16.42 16.44 521,414 -0.16(-0.99%)
Jul 07, 2022 16.83 16.83 16.56 16.60 347,973 -0.14(-0.82%)
Jul 06, 2022 16.75 16.89 16.58 16.74 635,625 -0.07(-0.41%)
Jul 05, 2022 16.64 16.83 16.51 16.81 771,538 +0.06(+0.36%)
Jul 01, 2022 16.48 16.82 16.48 16.75 444,738 +0.34(+2.05%)
Jun 30, 2022 16.45 16.58 16.27 16.41 613,622 -0.08(-0.47%)
Jun 29, 2022 16.43 16.52 16.35 16.49 525,436 +0.00(+0.00%)
Jun 28, 2022 16.65 16.75 16.47 16.49 508,619 -0.03(-0.21%)
Jun 27, 2022 16.46 16.69 16.38 16.52 749,148 +0.09(+0.58%)
Jun 24, 2022 16.55 16.71 16.42 16.43 1,723,633 -0.14(-0.83%)
Jun 23, 2022 16.15 16.59 16.15 16.57 550,601 +0.42(+2.62%)
Jun 22, 2022 15.95 16.34 15.90 16.15 861,420 +0.17(+1.08%)
Jun 21, 2022 16.16 16.31 15.96 15.97 757,071 -0.27(-1.65%)
Jun 17, 2022 16.12 16.32 16.07 16.24 2,837,427 +0.17(+1.07%)
Jun 16, 2022 16.57 16.58 15.96 16.07 1,355,367 -0.63(-3.77%)
Jun 15, 2022 16.33 16.90 16.27 16.70 1,278,907 +0.47(+2.87%)
Jun 14, 2022 16.33 16.41 15.96 16.23 1,385,406 -0.06(-0.37%)
Jun 13, 2022 16.39 16.53 16.20 16.29 1,408,384 -0.32(-1.92%)
Jun 10, 2022 16.38 16.67 16.23 16.61 790,069 +0.19(+1.16%)
Jun 09, 2022 16.52 16.71 16.41 16.42 569,559 -0.04(-0.26%)
Jun 08, 2022 16.75 16.78 16.38 16.46 682,769 -0.44(-2.60%)
Jun 07, 2022 16.63 16.91 16.57 16.90 648,674 +0.25(+1.50%)
Jun 06, 2022 16.58 16.73 16.43 16.65 956,345 +0.16(+0.99%)
Jun 03, 2022 16.66 16.73 16.45 16.49 599,966 -0.22(-1.29%)
Jun 02, 2022 16.65 16.75 16.40 16.71 715,806 +0.02(+0.10%)
Jun 01, 2022 16.90 16.90 16.48 16.69 720,048 -0.23(-1.38%)
May 31, 2022 16.95 16.96 16.69 16.92 1,210,428 -0.08(-0.46%)
May 27, 2022 17.15 17.31 16.98 17.00 660,257 -0.14(-0.80%)
May 26, 2022 17.24 17.33 17.12 17.14 953,970 +0.00(+0.00%)
May 25, 2022 17.00 17.19 16.94 17.14 883,498 +0.15(+0.86%)
May 24, 2022 16.71 17.03 16.49 16.99 712,942 +0.35(+2.12%)
May 23, 2022 16.68 16.79 16.49 16.64 812,838 +0.14(+0.84%)
May 20, 2022 16.52 16.58 16.26 16.50 722,908 +0.08(+0.47%)
May 19, 2022 16.65 16.77 16.42 16.42 939,299 -0.34(-2.06%)
May 18, 2022 16.77 17.00 16.65 16.77 976,866 -0.01(-0.05%)
May 17, 2022 16.53 16.79 16.41 16.77 850,879 +0.36(+2.21%)
May 16, 2022 16.33 16.50 16.17 16.41 792,776 +0.10(+0.63%)
May 13, 2022 16.56 16.74 16.18 16.31 1,414,104 -0.22(-1.30%)
May 12, 2022 15.75 16.54 15.62 16.52 3,052,972 +0.78(+4.95%)
May 11, 2022 15.58 15.90 15.55 15.74 1,442,397 +0.30(+1.93%)
May 10, 2022 15.96 16.04 15.30 15.45 1,465,112 -0.43(-2.73%)
May 09, 2022 15.85 16.19 15.79 15.88 1,463,360 -0.11(-0.69%)
May 06, 2022 15.86 16.14 15.74 15.99 1,291,852 +0.08(+0.48%)
May 05, 2022 16.19 16.23 15.83 15.91 701,801 -0.37(-2.24%)
May 04, 2022 15.92 16.34 15.92 16.28 746,041 +0.09(+0.58%)
May 03, 2022 15.77 16.34 15.77 16.19 1,240,495 +0.44(+2.81%)
May 02, 2022 16.23 16.33 15.60 15.74 1,316,752 -0.44(-2.73%)
Apr 29, 2022 16.74 16.76 16.15 16.19 970,311 -0.65(-3.88%)
Apr 28, 2022 16.57 16.90 16.56 16.84 545,057 +0.29(+1.75%)
Apr 27, 2022 16.95 16.97 16.53 16.55 939,727 -0.41(-2.41%)
Apr 26, 2022 17.02 17.12 16.86 16.96 789,358 -0.15(-0.89%)
Apr 25, 2022 17.19 17.27 16.89 17.11 659,979 -0.08(-0.45%)
Apr 22, 2022 17.37 17.39 17.18 17.19 480,520 -0.19(-1.08%)
Apr 21, 2022 17.35 17.56 17.29 17.38 610,905 +0.03(+0.20%)
Apr 20, 2022 17.26 17.47 17.26 17.34 556,956 +0.15(+0.89%)
Apr 19, 2022 17.04 17.28 17.04 17.19 557,696 +0.20(+1.15%)
Apr 18, 2022 17.10 17.19 16.92 16.99 656,266 -0.10(-0.60%)
Apr 14, 2022 17.34 17.44 17.10 17.10 657,180 -0.19(-1.08%)
Apr 13, 2022 17.21 17.33 17.14 17.28 789,483 +0.09(+0.54%)
Apr 12, 2022 17.37 17.47 17.15 17.19 937,014 -0.19(-1.08%)
Apr 11, 2022 17.55 17.65 17.37 17.38 589,074 -0.14(-0.78%)
Apr 08, 2022 17.45 17.63 17.40 17.51 745,390 +0.03(+0.19%)
Apr 07, 2022 17.65 17.65 17.37 17.48 589,241 -0.15(-0.87%)
Apr 06, 2022 17.46 17.72 17.44 17.63 857,589 +0.12(+0.68%)
Apr 05, 2022 17.83 17.98 17.44 17.51 837,536 -0.29(-1.62%)
Apr 04, 2022 18.17 18.17 17.72 17.80 958,050 -0.32(-1.78%)
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.