Indicators

Easterly Government Properties (NY: DEA )

12.17 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.39	12.55	12.39	12.46	211,555	+0.06(+0.46%)
Jan 30, 2017	12.63	12.63	12.40	12.41	216,399	-0.23(-1.80%)
Jan 27, 2017	12.71	12.79	12.57	12.64	118,452	-0.06(-0.50%)
Jan 26, 2017	12.74	12.82	12.68	12.70	136,688	-0.03(-0.20%)
Jan 25, 2017	12.76	12.80	12.70	12.72	182,233	-0.03(-0.25%)
Jan 24, 2017	12.67	12.81	12.65	12.76	223,410	+0.06(+0.50%)
Jan 23, 2017	12.62	12.74	12.62	12.69	151,247	+0.05(+0.40%)
Jan 20, 2017	12.64	12.81	12.62	12.64	247,050	-0.03(-0.20%)
Jan 19, 2017	12.74	12.78	12.63	12.67	301,956	-0.08(-0.60%)
Jan 18, 2017	12.56	12.82	12.56	12.74	287,275	+0.15(+1.21%)
Jan 17, 2017	12.60	12.64	12.53	12.59	148,151	+0.02(+0.15%)
Jan 13, 2017		12.57	12.57	12.57	0	+0.02(+0.15%)
Jan 12, 2017	12.60	12.60	12.38	12.55	255,981	-0.05(-0.40%)
Jan 11, 2017	12.51	12.73	12.47	12.60	299,499	+0.10(+0.81%)
Jan 10, 2017	12.50	12.53	12.34	12.50	441,671	-0.03(-0.20%)
Jan 09, 2017	12.66	12.74	12.39	12.53	461,269	-0.24(-1.88%)
Jan 06, 2017	12.91	12.91	12.75	12.77	194,800	-0.20(-1.51%)
Jan 05, 2017	12.96	13.07	12.89	12.96	457,715	+0.00(+0.00%)
Jan 04, 2017	12.80	12.99	12.74	12.96	555,145	+0.17(+1.34%)

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.