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

Easterly Government Properties (NY: DEA )

11.92 -0.04 (-0.33%)
Streaming Delayed Price Updated: 2:11 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%)
Mar 02, 2015 9.446 9.680 9.534 9.663 131,592 +0.22(+2.30%)
Feb 27, 2015 9.575 9.716 9.399 9.446 848,526 -0.19(-1.95%)
Feb 26, 2015 9.680 9.680 9.457 9.633 61,267 -0.03(-0.30%)
Feb 25, 2015 9.856 9.856 9.540 9.663 171,923 -0.01(-0.12%)
Feb 24, 2015 9.540 9.780 9.540 9.675 584,992 +0.09(+0.98%)
Feb 23, 2015 9.328 9.663 9.123 9.581 146,204 +0.20(+2.13%)
Feb 20, 2015 9.299 9.721 9.270 9.381 415,922 +0.06(+0.69%)
Feb 19, 2015 9.281 9.387 9.281 9.317 69,934 -0.01(-0.13%)
Feb 18, 2015 9.416 9.428 9.311 9.328 101,136 +0.02(+0.25%)
Feb 17, 2015 9.446 9.469 9.305 9.305 78,286 +0.04(+0.44%)
Feb 13, 2015 9.446 9.264 9.264 9.264 98,348 -0.09(-1.00%)
Feb 12, 2015 9.317 9.481 9.287 9.358 169,535 +0.02(+0.19%)
Feb 11, 2015 9.504 9.504 9.182 9.340 429,624 +0.01(+0.13%)
Feb 10, 2015 9.152 9.534 9.076 9.328 1,154,294 +0.06(+0.63%)
Feb 09, 2015 9.088 9.352 8.906 9.270 760,749 +0.18(+1.94%)
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.