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

Easterly Government Properties (NY: DEA )

11.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 9.641 9.899 9.629 9.629 2,607,947 -0.07(-0.68%)
Mar 30, 2015 9.803 9.803 9.635 9.695 292,230 -0.01(-0.12%)
Mar 27, 2015 9.701 9.803 9.572 9.707 271,374 +0.01(+0.06%)
Mar 26, 2015 9.641 9.827 9.641 9.701 305,995 +0.05(+0.50%)
Mar 25, 2015 9.731 9.821 9.587 9.653 366,966 -0.05(-0.49%)
Mar 24, 2015 9.725 9.863 9.569 9.701 597,297 +0.02(+0.19%)
Mar 23, 2015 9.629 9.869 9.629 9.683 362,509 +0.10(+1.00%)
Mar 20, 2015 9.443 9.653 9.443 9.587 913,345 +0.10(+1.08%)
Mar 19, 2015 9.359 9.527 9.359 9.485 368,568 +0.08(+0.89%)
Mar 18, 2015 9.305 9.467 9.275 9.401 194,919 +0.07(+0.71%)
Mar 17, 2015 9.305 9.473 9.239 9.335 393,406 +0.04(+0.39%)
Mar 16, 2015 9.365 9.485 9.269 9.299 351,978 +0.02(+0.26%)
Mar 13, 2015 9.479 9.617 9.245 9.275 503,645 -0.21(-2.21%)
Mar 12, 2015 9.443 9.581 9.389 9.485 353,438 +0.11(+1.22%)
Mar 11, 2015 9.341 9.515 9.326 9.371 148,776 +0.01(+0.06%)
Mar 10, 2015 9.329 9.551 9.257 9.365 287,938 -0.02(-0.19%)
Mar 09, 2015 9.329 9.467 9.299 9.383 588,545 +0.06(+0.64%)
Mar 06, 2015 9.659 9.713 9.149 9.323 308,620 -0.41(-4.19%)
Mar 05, 2015 9.917 10.12 9.701 9.731 101,164 -0.16(-1.64%)
Mar 04, 2015 9.893 9.989 9.695 9.893 143,041 -0.01(-0.06%)
Mar 03, 2015 9.809 9.986 9.791 9.899 183,357 +0.02(+0.18%)
Mar 02, 2015 9.659 9.899 9.749 9.881 128,683 +0.22(+2.30%)
Feb 27, 2015 9.791 9.935 9.611 9.659 829,768 -0.19(-1.95%)
Feb 26, 2015 9.899 9.899 9.671 9.851 59,912 -0.03(-0.30%)
Feb 25, 2015 10.08 10.08 9.755 9.881 168,122 -0.01(-0.12%)
Feb 24, 2015 9.755 10.00 9.755 9.893 572,060 +0.10(+0.98%)
Feb 23, 2015 9.539 9.881 9.329 9.797 142,972 +0.20(+2.13%)
Feb 20, 2015 9.509 9.941 9.479 9.593 406,727 +0.07(+0.69%)
Feb 19, 2015 9.491 9.599 9.491 9.527 68,388 -0.01(-0.13%)
Feb 18, 2015 9.629 9.641 9.521 9.539 98,900 +0.02(+0.25%)
Feb 17, 2015 9.659 9.683 9.515 9.515 76,555 +0.04(+0.44%)
Feb 13, 2015 9.659 9.473 9.473 9.473 96,174 -0.10(-1.00%)
Feb 12, 2015 9.527 9.695 9.497 9.569 165,787 +0.02(+0.19%)
Feb 11, 2015 9.719 9.719 9.389 9.551 420,127 +0.01(+0.13%)
Feb 10, 2015 9.359 9.749 9.281 9.539 1,128,778 +0.06(+0.63%)
Feb 09, 2015 9.293 9.563 9.107 9.479 743,932 +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.