Indicators

Easterly Government Properties (NY: DEA )

12.17 +0.01 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.92	13.00	12.82	12.95	307,848	+0.06(+0.50%)
Jul 28, 2017	12.94	13.00	12.87	12.89	349,000	-0.06(-0.50%)
Jul 27, 2017	13.00	13.01	12.90	12.95	558,435	-0.05(-0.40%)
Jul 26, 2017	13.03	13.07	12.96	13.00	313,311	-0.01(-0.05%)
Jul 25, 2017	13.08	13.11	12.98	13.01	254,297	-0.07(-0.55%)
Jul 24, 2017	13.17	13.18	13.01	13.08	225,743	-0.08(-0.64%)
Jul 21, 2017	13.27	13.31	13.10	13.16	256,107	-0.03(-0.25%)
Jul 20, 2017	13.27	13.31	13.18	13.20	192,604	-0.08(-0.59%)
Jul 19, 2017	13.16	13.27	13.14	13.27	325,035	+0.12(+0.94%)
Jul 18, 2017	13.23	13.29	13.12	13.15	251,606	-0.10(-0.73%)
Jul 17, 2017	13.15	13.29	13.15	13.25	295,492	+0.05(+0.34%)
Jul 14, 2017	13.16	13.26	13.11	13.20	312,529	+0.10(+0.79%)
Jul 13, 2017	13.16	13.16	13.00	13.10	281,983	-0.06(-0.49%)
Jul 12, 2017	13.12	13.28	13.11	13.16	389,988	+0.18(+1.40%)
Jul 11, 2017	12.96	13.09	12.92	12.98	588,183	+0.02(+0.15%)
Jul 10, 2017	13.21	13.24	12.96	12.96	213,262	-0.25(-1.91%)
Jul 07, 2017	13.09	13.23	13.02	13.22	206,061	+0.16(+1.19%)
Jul 06, 2017	13.27	13.28	13.04	13.06	330,757	-0.26(-1.95%)
Jul 05, 2017	13.71	13.78	13.30	13.32	315,190	-0.37(-2.70%)

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.