Indicators

Easterly Government Properties (NY: DEA )

12.18 +0.01 (+0.04%)

Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	12.56	12.79	12.55	12.67	919,359	+0.15(+1.22%)
Apr 27, 2023	12.33	12.53	12.33	12.51	970,436	+0.21(+1.68%)
Apr 26, 2023	12.24	12.33	12.15	12.31	1,236,730	+0.02(+0.15%)
Apr 25, 2023	12.42	12.51	12.21	12.29	954,055	-0.24(-1.94%)
Apr 24, 2023	12.53	12.56	12.42	12.53	783,661	-0.01(-0.07%)
Apr 21, 2023	12.60	12.65	12.48	12.54	805,841	-0.04(-0.36%)
Apr 20, 2023	12.61	12.69	12.43	12.59	1,021,192	-0.13(-0.99%)
Apr 19, 2023	12.50	12.75	12.45	12.71	1,011,297	+0.11(+0.86%)
Apr 18, 2023	12.65	12.69	12.50	12.60	794,035	-0.06(-0.50%)
Apr 17, 2023	12.59	12.72	12.55	12.67	1,240,594	+0.12(+0.93%)
Apr 14, 2023	12.78	12.88	12.44	12.55	1,229,098	-0.09(-0.71%)
Apr 13, 2023	12.68	12.76	12.48	12.64	1,405,164	-0.01(-0.07%)
Apr 12, 2023	12.66	12.88	12.61	12.65	1,742,266	+0.05(+0.43%)
Apr 11, 2023	12.65	12.77	12.44	12.60	2,015,301	+0.00(+0.00%)
Apr 10, 2023	12.65	12.74	12.32	12.60	2,284,846	-0.10(-0.78%)
Apr 06, 2023	12.11	12.98	11.97	12.69	10,010,228	+0.68(+5.62%)
Apr 05, 2023	11.99	12.07	11.96	12.02	896,400	-0.03(-0.22%)
Apr 04, 2023	12.34	12.44	11.97	12.05	1,212,851	-0.21(-1.69%)

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.