Indicators

Easterly Government Properties (NY: DEA )

11.83 -0.13 (-1.09%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.20	11.23	11.22	11.26	1,070,617	+0.12(+1.05%)
Mar 27, 2024	11.08	11.17	11.05	11.14	1,045,038	+0.20(+1.79%)
Mar 26, 2024	11.23	11.23	10.93	10.94	1,130,945	-0.17(-1.50%)
Mar 25, 2024	11.10	11.25	11.07	11.11	646,163	+0.06(+0.53%)
Mar 22, 2024	11.26	11.31	11.04	11.05	843,639	-0.19(-1.65%)
Mar 21, 2024	11.17	11.26	11.13	11.24	679,286	+0.15(+1.32%)
Mar 20, 2024	10.76	11.15	10.70	11.09	979,899	+0.28(+2.62%)
Mar 19, 2024	10.95	11.11	10.70	10.81	1,579,480	-0.23(-2.13%)
Mar 18, 2024	11.21	11.26	11.03	11.04	696,773	-0.13(-1.14%)
Mar 15, 2024	11.01	11.19	10.99	11.17	1,497,621	+0.08(+0.71%)
Mar 14, 2024	11.34	11.35	10.98	11.09	888,092	-0.29(-2.58%)
Mar 13, 2024	11.38	11.49	11.35	11.38	682,269	-0.01(-0.09%)
Mar 12, 2024	11.49	11.53	11.34	11.39	629,434	-0.11(-0.93%)
Mar 11, 2024	11.52	11.58	11.45	11.50	619,058	-0.04(-0.34%)
Mar 08, 2024	11.47	11.60	11.39	11.54	820,196	+0.20(+1.72%)
Mar 07, 2024	11.44	11.47	11.33	11.34	842,421	-0.04(-0.34%)
Mar 06, 2024	11.44	11.47	11.27	11.38	1,405,142	+0.03(+0.26%)
Mar 05, 2024	11.34	11.45	11.28	11.35	1,050,459	-0.07(-0.64%)
Mar 04, 2024	11.44	11.48	11.29	11.43	1,921,356	+0.01(+0.08%)

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.