Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.17	14.17	14.17	0	-0.02(-0.14%)
Dec 28, 2017	14.09	14.20	14.08	14.19	451,602	+0.08(+0.56%)
Dec 27, 2017	14.14	14.23	14.09	14.11	476,061	-0.02(-0.14%)
Dec 26, 2017	13.96	14.16	13.96	14.13	654,911	+0.09(+0.66%)
Dec 22, 2017	14.09	14.10	13.95	14.04	758,945	-0.03(-0.19%)
Dec 21, 2017	14.23	14.25	14.01	14.07	579,190	-0.07(-0.47%)
Dec 20, 2017	14.31	14.37	14.10	14.13	744,146	-0.19(-1.30%)
Dec 19, 2017	14.67	14.71	14.26	14.32	1,316,824	-0.34(-2.31%)
Dec 18, 2017	14.68	14.82	14.51	14.66	1,617,606	-0.01(-0.09%)
Dec 15, 2017	14.46	14.70	14.35	14.67	4,917,001	+0.17(+1.19%)
Dec 14, 2017	14.45	14.57	14.40	14.50	1,739,707	+0.06(+0.41%)
Dec 13, 2017	14.40	14.50	14.34	14.44	1,601,105	+0.05(+0.32%)
Dec 12, 2017	14.44	14.48	14.36	14.39	1,519,263	-0.07(-0.51%)
Dec 11, 2017	14.35	14.48	14.27	14.46	12,002,795	+0.12(+0.83%)
Dec 08, 2017	14.61	14.61	14.29	14.35	2,368,856	+0.41(+2.91%)
Dec 07, 2017	13.81	13.97	13.81	13.94	962,005	+0.12(+0.86%)
Dec 06, 2017	13.86	13.89	13.73	13.82	363,767	-0.01(-0.10%)
Dec 05, 2017	13.94	13.99	13.83	13.83	516,809	-0.12(-0.86%)
Dec 04, 2017	13.97	13.97	13.91	13.95	865,586	+0.05(+0.33%)