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

Easterly Government Properties (NY: DEA )

12.07 -0.10 (-0.82%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 20, 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 (%)
Dec 31, 2015 10.28 10.35 10.35 10.35 168,835 +0.08(+0.82%)
Dec 30, 2015 10.30 10.37 10.26 10.26 53,874 -0.05(-0.47%)
Dec 29, 2015 10.24 10.34 10.17 10.31 230,769 +0.07(+0.71%)
Dec 28, 2015 10.22 10.27 10.17 10.24 103,539 +0.00(+0.00%)
Dec 24, 2015 10.29 10.24 10.24 10.24 105,750 -0.06(-0.59%)
Dec 23, 2015 10.29 10.33 10.24 10.30 194,483 +0.07(+0.65%)
Dec 22, 2015 10.24 10.33 10.14 10.23 260,334 -0.01(-0.06%)
Dec 21, 2015 10.39 10.39 10.15 10.24 118,356 -0.14(-1.34%)
Dec 18, 2015 10.57 10.57 10.30 10.38 346,027 -0.19(-1.77%)
Dec 17, 2015 10.75 10.78 10.49 10.57 610,133 -0.19(-1.74%)
Dec 16, 2015 10.60 10.76 10.51 10.75 595,743 +0.19(+1.77%)
Dec 15, 2015 10.38 10.61 10.34 10.57 546,170 +0.20(+1.92%)
Dec 14, 2015 10.49 10.57 10.32 10.37 121,470 -0.15(-1.43%)
Dec 11, 2015 10.27 10.58 10.27 10.52 145,798 +0.16(+1.57%)
Dec 10, 2015 10.34 10.60 10.13 10.35 101,230 +0.05(+0.53%)
Dec 09, 2015 10.15 10.38 10.15 10.30 175,850 +0.07(+0.71%)
Dec 08, 2015 10.30 10.30 10.15 10.23 136,068 -0.10(-0.93%)
Dec 07, 2015 10.44 10.44 10.28 10.32 84,703 -0.11(-1.04%)
Dec 04, 2015 10.32 10.49 10.23 10.43 70,864 +0.13(+1.23%)
Dec 03, 2015 10.40 10.47 10.13 10.31 125,576 -0.14(-1.38%)
Dec 02, 2015 10.61 10.79 10.29 10.45 156,575 -0.31(-2.86%)
Dec 01, 2015 10.77 10.83 10.63 10.76 138,201 +0.00(+0.00%)
Nov 30, 2015 11.05 11.34 10.75 10.76 1,310,789 -0.25(-2.24%)
Nov 27, 2015 10.79 11.15 10.79 11.01 104,080 +0.22(+2.07%)
Nov 25, 2015 10.88 10.78 10.78 10.78 135,799 -0.06(-0.56%)
Nov 24, 2015 10.77 10.92 10.61 10.84 136,201 +0.04(+0.33%)
Nov 23, 2015 10.64 10.93 10.58 10.81 123,771 +0.14(+1.30%)
Nov 20, 2015 10.67 10.82 10.66 10.67 164,371 +0.00(+0.00%)
Nov 19, 2015 10.66 10.74 10.58 10.67 117,537 +0.01(+0.11%)
Nov 18, 2015 10.62 10.80 10.51 10.66 103,116 +0.04(+0.34%)
Nov 17, 2015 10.68 10.90 10.61 10.62 122,865 -0.04(-0.34%)
Nov 16, 2015 10.40 10.74 10.26 10.66 192,069 +0.26(+2.49%)
Nov 13, 2015 10.08 10.64 10.08 10.40 280,988 +0.34(+3.35%)
Nov 12, 2015 10.26 10.27 10.04 10.06 60,230 -0.21(-2.08%)
Nov 11, 2015 10.22 10.32 10.17 10.27 97,080 +0.08(+0.82%)
Nov 10, 2015 10.05 10.20 10.01 10.19 110,580 +0.16(+1.60%)
Nov 09, 2015 9.881 10.08 9.810 10.03 146,089 +0.15(+1.50%)
Nov 06, 2015 10.49 10.52 9.875 9.881 201,990 -0.63(-6.00%)
Nov 05, 2015 10.77 10.79 10.37 10.51 84,598 -0.01(-0.11%)
Nov 04, 2015 10.54 10.68 10.46 10.52 90,680 +0.00(+0.00%)
Nov 03, 2015 10.33 10.56 10.30 10.52 128,015 +0.12(+1.14%)
Nov 02, 2015 10.41 10.47 10.38 10.40 156,689 +0.01(+0.11%)
Oct 30, 2015 10.52 10.61 10.37 10.39 102,520 -0.15(-1.41%)
Oct 29, 2015 10.47 10.56 10.44 10.54 98,727 -0.03(-0.28%)
Oct 28, 2015 10.35 10.61 10.32 10.57 69,596 +0.26(+2.48%)
Oct 27, 2015 10.31 10.39 10.21 10.32 58,506 -0.04(-0.34%)
Oct 26, 2015 10.35 10.40 10.29 10.35 61,724 +0.01(+0.12%)
Oct 23, 2015 10.43 10.45 10.23 10.34 75,463 -0.07(-0.63%)
Oct 22, 2015 10.45 10.64 10.35 10.40 143,793 -0.04(-0.40%)
Oct 21, 2015 10.52 10.57 10.45 10.45 54,101 -0.08(-0.73%)
Oct 20, 2015 10.49 10.57 10.41 10.52 104,619 +0.01(+0.11%)
Oct 19, 2015 10.50 10.70 10.50 10.51 65,616 +0.00(+0.00%)
Oct 16, 2015 10.36 10.59 10.34 10.51 231,429 +0.18(+1.73%)
Oct 15, 2015 10.15 10.36 10.12 10.33 140,780 +0.20(+1.99%)
Oct 14, 2015 10.12 10.21 10.01 10.13 95,538 +0.01(+0.12%)
Oct 13, 2015 10.08 10.22 10.06 10.12 111,300 +0.01(+0.12%)
Oct 12, 2015 9.756 10.14 9.756 10.11 144,161 +0.37(+3.85%)
Oct 09, 2015 9.661 9.777 9.637 9.732 92,276 +0.09(+0.92%)
Oct 08, 2015 9.667 9.756 9.584 9.643 139,591 +0.01(+0.12%)
Oct 07, 2015 9.507 9.685 9.501 9.631 103,472 +0.11(+1.19%)
Oct 06, 2015 9.512 9.590 9.501 9.518 70,072 +0.01(+0.06%)
Oct 05, 2015 9.524 9.560 9.489 9.512 135,653 +0.03(+0.31%)
Oct 02, 2015 9.453 9.512 9.417 9.483 111,389 +0.00(+0.00%)
Oct 01, 2015 9.518 9.619 9.340 9.483 410,477 +0.00(+0.00%)
Sep 30, 2015 9.530 9.578 9.450 9.483 118,465 -0.04(-0.37%)
Sep 29, 2015 9.512 9.554 9.483 9.518 134,160 +0.01(+0.06%)
Sep 28, 2015 9.518 9.548 9.471 9.512 107,301 +0.01(+0.13%)
Sep 25, 2015 9.590 9.643 9.450 9.501 144,179 -0.07(-0.75%)
Sep 24, 2015 9.489 9.596 9.471 9.572 93,401 +0.05(+0.50%)
Sep 23, 2015 9.524 9.625 9.465 9.524 103,794 -0.01(-0.12%)
Sep 22, 2015 9.584 9.643 9.435 9.536 121,055 -0.10(-0.99%)
Sep 21, 2015 9.643 9.750 9.554 9.631 418,629 +0.04(+0.37%)
Sep 18, 2015 9.459 9.703 9.459 9.596 367,769 +0.05(+0.50%)
Sep 17, 2015 9.524 9.649 9.399 9.548 283,228 +0.02(+0.25%)
Sep 16, 2015 9.459 9.566 9.423 9.524 220,797 +0.04(+0.44%)
Sep 15, 2015 9.435 9.512 9.395 9.483 64,906 +0.02(+0.25%)
Sep 14, 2015 9.465 9.530 9.414 9.459 247,487 -0.02(-0.19%)
Sep 11, 2015 9.370 9.507 9.364 9.477 170,222 +0.07(+0.69%)
Sep 10, 2015 9.346 9.512 9.304 9.411 234,959 +0.07(+0.76%)
Sep 09, 2015 9.382 9.388 9.263 9.340 260,943 +0.01(+0.06%)
Sep 08, 2015 9.376 9.394 9.304 9.334 111,133 +0.07(+0.71%)
Sep 04, 2015 9.298 9.269 9.269 9.269 304,106 -0.11(-1.20%)
Sep 03, 2015 9.394 9.438 9.334 9.382 222,617 +0.00(+0.00%)
Sep 02, 2015 9.358 9.394 9.310 9.382 141,312 +0.05(+0.51%)
Sep 01, 2015 9.233 9.334 9.227 9.334 209,181 +0.01(+0.13%)
Aug 31, 2015 9.292 9.364 9.292 9.322 256,960 -0.01(-0.06%)
Aug 28, 2015 9.340 9.370 9.263 9.328 184,800 -0.04(-0.38%)
Aug 27, 2015 9.352 9.411 9.132 9.364 279,224 +0.11(+1.16%)
Aug 26, 2015 9.281 9.310 9.084 9.257 125,248 +0.17(+1.83%)
Aug 25, 2015 9.298 9.382 9.067 9.090 199,105 -0.01(-0.13%)
Aug 24, 2015 9.132 9.328 9.096 9.102 254,343 -0.20(-2.11%)
Aug 21, 2015 9.346 9.394 9.144 9.298 203,548 -0.06(-0.64%)
Aug 20, 2015 9.382 9.453 9.304 9.358 163,516 -0.06(-0.63%)
Aug 19, 2015 9.417 9.429 9.370 9.417 142,312 +0.02(+0.19%)
Aug 18, 2015 9.453 9.459 9.370 9.399 129,210 -0.05(-0.57%)
Aug 17, 2015 9.423 9.524 9.394 9.453 230,460 +0.04(+0.44%)
Aug 14, 2015 9.304 9.459 9.304 9.411 392,647 +0.10(+1.09%)
Aug 13, 2015 9.269 9.363 9.228 9.310 367,082 +0.04(+0.44%)
Aug 12, 2015 9.240 9.287 9.222 9.269 256,050 +0.05(+0.57%)
Aug 11, 2015 9.222 9.328 9.199 9.216 126,608 +0.01(+0.06%)
Aug 10, 2015 9.164 9.322 9.140 9.211 245,782 +0.07(+0.77%)
Aug 07, 2015 9.117 9.211 9.099 9.140 243,735 +0.02(+0.19%)
Aug 06, 2015 9.193 9.222 9.117 9.123 305,967 -0.05(-0.51%)
Aug 05, 2015 9.205 9.240 9.152 9.170 448,192 -0.02(-0.19%)
Aug 04, 2015 9.234 9.269 9.123 9.187 190,711 -0.04(-0.44%)
Aug 03, 2015 9.269 9.293 9.205 9.228 428,622 -0.04(-0.44%)
Jul 31, 2015 9.252 9.322 9.196 9.269 118,347 +0.09(+1.02%)
Jul 30, 2015 9.152 9.216 9.152 9.175 60,546 -0.02(-0.26%)
Jul 29, 2015 9.146 9.252 9.134 9.199 113,246 +0.04(+0.45%)
Jul 28, 2015 9.181 9.193 9.117 9.158 203,112 -0.04(-0.38%)
Jul 27, 2015 9.152 9.234 9.146 9.193 264,906 +0.04(+0.38%)
Jul 24, 2015 9.152 9.222 9.149 9.158 261,926 -0.01(-0.06%)
Jul 23, 2015 9.199 9.222 9.146 9.164 271,509 -0.04(-0.45%)
Jul 22, 2015 9.187 9.240 9.164 9.205 82,613 +0.04(+0.38%)
Jul 21, 2015 9.187 9.246 9.146 9.170 370,609 -0.04(-0.45%)
Jul 20, 2015 9.152 9.246 9.152 9.211 123,821 +0.04(+0.38%)
Jul 17, 2015 9.234 9.241 9.152 9.175 56,516 -0.04(-0.38%)
Jul 16, 2015 9.252 9.275 9.181 9.211 117,089 +0.01(+0.06%)
Jul 15, 2015 9.287 9.304 9.158 9.205 356,870 -0.05(-0.51%)
Jul 14, 2015 9.234 9.275 9.211 9.252 225,256 -0.01(-0.06%)
Jul 13, 2015 9.287 9.299 9.222 9.258 267,740 +0.02(+0.25%)
Jul 10, 2015 9.258 9.345 9.170 9.234 269,414 +0.04(+0.38%)
Jul 09, 2015 9.310 9.363 9.158 9.199 249,370 -0.01(-0.13%)
Jul 08, 2015 9.170 9.322 9.152 9.211 44,245 -0.01(-0.13%)
Jul 07, 2015 9.211 9.289 9.111 9.222 694,829 +0.02(+0.26%)
Jul 06, 2015 9.205 9.363 9.120 9.199 244,938 -0.04(-0.38%)
Jul 02, 2015 9.328 9.234 9.234 9.234 22,329 -0.09(-1.01%)
Jul 01, 2015 9.345 9.387 9.193 9.328 75,316 -0.01(-0.13%)
Jun 30, 2015 9.276 9.351 9.190 9.340 87,002 +0.05(+0.57%)
Jun 29, 2015 9.334 9.416 9.269 9.287 327,617 -0.10(-1.06%)
Jun 26, 2015 9.304 9.387 9.275 9.387 706,428 +0.11(+1.20%)
Jun 25, 2015 9.287 9.340 9.134 9.275 153,173 -0.04(-0.38%)
Jun 24, 2015 9.310 9.398 9.211 9.310 282,381 +0.02(+0.25%)
Jun 23, 2015 9.357 9.357 9.181 9.287 69,752 -0.05(-0.50%)
Jun 22, 2015 9.322 9.410 9.199 9.334 100,911 +0.02(+0.25%)
Jun 19, 2015 9.428 9.457 9.269 9.310 283,639 -0.12(-1.24%)
Jun 18, 2015 9.287 9.460 9.234 9.428 209,163 +0.17(+1.84%)
Jun 17, 2015 9.252 9.327 9.211 9.258 27,308 +0.04(+0.45%)
Jun 16, 2015 9.240 9.299 9.205 9.216 116,774 -0.06(-0.70%)
Jun 15, 2015 9.281 9.325 9.199 9.281 61,829 -0.06(-0.69%)
Jun 12, 2015 9.193 9.357 9.093 9.345 132,141 +0.13(+1.46%)
Jun 11, 2015 9.152 9.234 9.052 9.211 86,874 +0.12(+1.29%)
Jun 10, 2015 9.087 9.222 9.070 9.093 45,741 +0.02(+0.26%)
Jun 09, 2015 8.999 9.128 8.947 9.070 32,938 +0.00(+0.00%)
Jun 08, 2015 9.146 9.234 9.058 9.070 52,493 -0.06(-0.71%)
Jun 05, 2015 9.164 9.269 9.093 9.134 124,439 -0.09(-1.02%)
Jun 04, 2015 9.211 9.246 9.117 9.228 86,136 -0.04(-0.44%)
Jun 03, 2015 9.181 9.428 9.093 9.269 59,763 +0.09(+0.96%)
Jun 02, 2015 9.345 9.345 9.170 9.181 45,193 -0.21(-2.25%)
Jun 01, 2015 9.158 9.422 9.087 9.392 89,961 +0.28(+3.09%)
May 29, 2015 9.211 9.304 9.082 9.111 191,446 -0.12(-1.27%)
May 28, 2015 9.398 9.422 9.181 9.228 103,042 -0.22(-2.30%)
May 27, 2015 9.316 9.492 9.293 9.445 87,009 +0.08(+0.81%)
May 26, 2015 9.574 9.574 9.246 9.369 113,457 -0.01(-0.13%)
May 22, 2015 9.381 9.381 9.381 9.381 61,023 -0.01(-0.06%)
May 21, 2015 9.398 9.433 9.378 9.387 86,537 +0.00(+0.00%)
May 20, 2015 9.557 9.557 9.357 9.387 80,407 +0.04(+0.44%)
May 19, 2015 9.328 9.357 9.216 9.345 88,681 +0.05(+0.50%)
May 18, 2015 9.240 9.428 9.240 9.299 123,645 +0.12(+1.28%)
May 15, 2015 9.093 9.211 8.976 9.181 110,892 +0.06(+0.71%)
May 14, 2015 8.994 9.170 8.988 9.117 226,904 +0.06(+0.71%)
May 13, 2015 9.357 9.384 9.029 9.052 187,193 -0.29(-3.08%)
May 12, 2015 9.351 9.463 9.211 9.340 77,838 -0.08(-0.81%)
May 11, 2015 9.416 9.504 9.369 9.416 45,070 -0.08(-0.86%)
May 08, 2015 9.451 9.592 9.445 9.498 79,845 +0.13(+1.38%)
May 07, 2015 9.299 9.410 9.272 9.369 147,264 +0.05(+0.57%)
May 06, 2015 9.316 9.410 9.193 9.316 81,866 +0.01(+0.13%)
May 05, 2015 9.334 9.392 9.193 9.304 204,300 -0.07(-0.75%)
May 04, 2015 9.293 9.434 9.272 9.375 101,436 +0.12(+1.33%)
May 01, 2015 9.258 9.457 9.240 9.252 142,574 +0.01(+0.13%)
Apr 30, 2015 9.422 9.422 9.211 9.240 161,607 -0.22(-2.36%)
Apr 29, 2015 9.498 9.504 9.404 9.463 79,009 -0.02(-0.19%)
Apr 28, 2015 9.527 9.592 9.434 9.480 98,728 -0.04(-0.37%)
Apr 27, 2015 9.498 9.527 9.457 9.516 364,398 +0.02(+0.19%)
Apr 24, 2015 9.504 9.539 9.445 9.498 271,352 +0.02(+0.25%)
Apr 23, 2015 9.369 9.527 9.369 9.475 380,420 +0.06(+0.62%)
Apr 22, 2015 9.457 9.504 9.369 9.416 175,602 -0.06(-0.68%)
Apr 21, 2015 9.457 9.533 9.428 9.480 411,897 +0.04(+0.44%)
Apr 20, 2015 9.410 9.592 9.404 9.439 133,932 +0.06(+0.63%)
Apr 17, 2015 9.445 9.480 9.316 9.381 249,307 -0.13(-1.36%)
Apr 16, 2015 9.533 9.656 9.498 9.510 170,522 -0.13(-1.34%)
Apr 15, 2015 9.615 9.733 9.551 9.639 227,346 +0.02(+0.18%)
Apr 14, 2015 9.580 9.639 9.516 9.621 434,678 +0.07(+0.74%)
Apr 13, 2015 9.498 9.586 9.498 9.551 159,819 +0.04(+0.37%)
Apr 10, 2015 9.422 9.627 9.363 9.516 503,880 +0.09(+1.00%)
Apr 09, 2015 9.504 9.533 9.351 9.422 325,339 -0.07(-0.74%)
Apr 08, 2015 9.451 9.563 9.445 9.492 218,209 +0.01(+0.06%)
Apr 07, 2015 9.510 9.586 9.451 9.486 468,156 -0.12(-1.22%)
Apr 06, 2015 9.504 9.692 9.495 9.604 315,052 +0.08(+0.86%)
Apr 02, 2015 9.504 9.521 9.521 9.521 223,809 +0.02(+0.19%)
Apr 01, 2015 9.492 9.545 9.287 9.504 506,684 +0.09(+0.93%)
Mar 31, 2015 9.428 9.680 9.416 9.416 2,667,041 -0.06(-0.68%)
Mar 30, 2015 9.586 9.586 9.422 9.480 298,852 -0.01(-0.12%)
Mar 27, 2015 9.486 9.586 9.360 9.492 277,523 +0.01(+0.06%)
Mar 26, 2015 9.428 9.610 9.428 9.486 312,928 +0.05(+0.50%)
Mar 25, 2015 9.516 9.603 9.375 9.439 375,281 -0.05(-0.49%)
Mar 24, 2015 9.510 9.645 9.357 9.486 610,831 +0.02(+0.19%)
Mar 23, 2015 9.416 9.651 9.416 9.469 370,723 +0.09(+1.00%)
Mar 20, 2015 9.234 9.439 9.234 9.375 934,040 +0.10(+1.08%)
Mar 19, 2015 9.152 9.316 9.152 9.275 376,919 +0.08(+0.89%)
Mar 18, 2015 9.099 9.258 9.070 9.193 199,336 +0.06(+0.71%)
Mar 17, 2015 9.099 9.263 9.035 9.128 402,321 +0.04(+0.39%)
Mar 16, 2015 9.158 9.275 9.064 9.093 359,954 +0.02(+0.26%)
Mar 13, 2015 9.269 9.404 9.040 9.070 515,057 -0.21(-2.21%)
Mar 12, 2015 9.234 9.369 9.181 9.275 361,447 +0.11(+1.22%)
Mar 11, 2015 9.134 9.304 9.120 9.164 152,147 +0.01(+0.06%)
Mar 10, 2015 9.123 9.340 9.052 9.158 294,463 -0.02(-0.19%)
Mar 09, 2015 9.123 9.258 9.093 9.175 601,881 +0.06(+0.64%)
Mar 06, 2015 9.445 9.498 8.947 9.117 315,613 -0.40(-4.19%)
Mar 05, 2015 9.697 9.891 9.486 9.516 103,456 -0.16(-1.64%)
Mar 04, 2015 9.674 9.768 9.480 9.674 146,282 -0.01(-0.06%)
Mar 03, 2015 9.592 9.765 9.574 9.680 187,512 +0.02(+0.18%)
Mar 02, 2015 9.445 9.680 9.533 9.662 131,599 +0.22(+2.30%)
Feb 27, 2015 9.574 9.715 9.398 9.445 848,570 -0.19(-1.95%)
Feb 26, 2015 9.680 9.680 9.457 9.633 61,270 -0.03(-0.30%)
Feb 25, 2015 9.856 9.856 9.539 9.662 171,932 -0.01(-0.12%)
Feb 24, 2015 9.539 9.780 9.539 9.674 585,023 +0.09(+0.98%)
Feb 23, 2015 9.328 9.662 9.123 9.580 146,212 +0.20(+2.13%)
Feb 20, 2015 9.299 9.721 9.269 9.381 415,944 +0.06(+0.69%)
Feb 19, 2015 9.281 9.387 9.281 9.316 69,938 -0.01(-0.13%)
Feb 18, 2015 9.416 9.428 9.310 9.328 101,141 +0.02(+0.25%)
Feb 17, 2015 9.445 9.469 9.304 9.304 78,290 +0.04(+0.44%)
Feb 13, 2015 9.445 9.263 9.263 9.263 98,353 -0.09(-1.00%)
Feb 12, 2015 9.316 9.480 9.287 9.357 169,544 +0.02(+0.19%)
Feb 11, 2015 9.504 9.504 9.181 9.340 429,647 +0.01(+0.13%)
Feb 10, 2015 9.152 9.533 9.076 9.328 1,154,355 +0.06(+0.63%)
Feb 09, 2015 9.087 9.351 8.906 9.269 760,789 +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.