Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	9.352	9.423	9.296	9.370	117,079	+0.09(+1.02%)
Jul 30, 2015	9.251	9.316	9.251	9.275	59,897	-0.02(-0.26%)
Jul 29, 2015	9.245	9.352	9.233	9.299	112,032	+0.04(+0.45%)
Jul 28, 2015	9.281	9.293	9.215	9.257	200,935	-0.04(-0.38%)
Jul 27, 2015	9.251	9.334	9.245	9.293	262,066	+0.04(+0.38%)
Jul 24, 2015	9.251	9.322	9.248	9.257	259,118	-0.01(-0.06%)
Jul 23, 2015	9.299	9.322	9.245	9.263	268,599	-0.04(-0.45%)
Jul 22, 2015	9.287	9.340	9.263	9.304	81,727	+0.04(+0.38%)
Jul 21, 2015	9.287	9.346	9.245	9.269	366,636	-0.04(-0.45%)
Jul 20, 2015	9.251	9.346	9.251	9.310	122,493	+0.04(+0.38%)
Jul 17, 2015	9.334	9.341	9.251	9.275	55,910	-0.04(-0.38%)
Jul 16, 2015	9.352	9.376	9.281	9.310	115,834	+0.01(+0.06%)
Jul 15, 2015	9.387	9.405	9.257	9.304	353,045	-0.05(-0.51%)
Jul 14, 2015	9.334	9.376	9.310	9.352	222,841	-0.01(-0.06%)
Jul 13, 2015	9.387	9.399	9.322	9.358	264,870	+0.02(+0.25%)
Jul 10, 2015	9.358	9.447	9.269	9.334	266,526	+0.04(+0.38%)
Jul 09, 2015	9.411	9.465	9.257	9.299	246,697	-0.01(-0.13%)
Jul 08, 2015	9.269	9.423	9.251	9.310	43,771	-0.01(-0.13%)
Jul 07, 2015	9.310	9.390	9.210	9.322	687,381	+0.02(+0.26%)
Jul 06, 2015	9.304	9.465	9.218	9.299	242,313	-0.04(-0.38%)
Jul 02, 2015	9.429	9.334	9.334	9.334	22,090	-0.09(-1.01%)
Jul 01, 2015	9.447	9.488	9.293	9.429	74,508	-0.01(-0.13%)
Jun 30, 2015	9.377	9.453	9.290	9.441	86,069	+0.05(+0.57%)
Jun 29, 2015	9.435	9.518	9.370	9.387	324,105	-0.10(-1.06%)
Jun 26, 2015	9.405	9.488	9.376	9.488	698,856	+0.11(+1.20%)
Jun 25, 2015	9.387	9.441	9.233	9.376	151,531	-0.04(-0.38%)
Jun 24, 2015	9.411	9.500	9.310	9.411	279,354	+0.02(+0.25%)
Jun 23, 2015	9.459	9.459	9.281	9.387	69,004	-0.05(-0.50%)
Jun 22, 2015	9.423	9.512	9.299	9.435	99,830	+0.02(+0.25%)
Jun 19, 2015	9.530	9.559	9.370	9.411	280,598	-0.12(-1.24%)
Jun 18, 2015	9.387	9.562	9.334	9.530	206,921	+0.17(+1.84%)
Jun 17, 2015	9.352	9.428	9.310	9.358	27,016	+0.04(+0.45%)
Jun 16, 2015	9.340	9.399	9.304	9.316	115,522	-0.07(-0.70%)
Jun 15, 2015	9.382	9.426	9.299	9.382	61,166	-0.07(-0.69%)
Jun 12, 2015	9.293	9.459	9.192	9.447	130,724	+0.14(+1.47%)
Jun 11, 2015	9.251	9.334	9.150	9.310	85,943	+0.12(+1.29%)
Jun 10, 2015	9.186	9.322	9.168	9.192	45,251	+0.02(+0.26%)
Jun 09, 2015	9.097	9.227	9.044	9.168	32,585	+0.00(+0.00%)
Jun 08, 2015	9.245	9.334	9.156	9.168	51,931	-0.07(-0.71%)
Jun 05, 2015	9.263	9.370	9.192	9.233	123,106	-0.09(-1.02%)
Jun 04, 2015	9.310	9.346	9.216	9.328	85,213	-0.04(-0.44%)
Jun 03, 2015	9.281	9.530	9.192	9.370	59,123	+0.09(+0.96%)
Jun 02, 2015	9.447	9.447	9.269	9.281	44,708	-0.21(-2.25%)
Jun 01, 2015	9.257	9.524	9.186	9.494	88,997	+0.28(+3.09%)
May 29, 2015	9.310	9.405	9.180	9.210	189,394	-0.12(-1.27%)
May 28, 2015	9.500	9.524	9.281	9.328	101,938	-0.22(-2.30%)
May 27, 2015	9.417	9.595	9.394	9.548	86,076	+0.08(+0.81%)
May 26, 2015	9.678	9.678	9.346	9.470	112,241	-0.01(-0.13%)
May 22, 2015	9.482	9.482	9.482	9.482	60,369	-0.01(-0.06%)
May 21, 2015	9.500	9.536	9.479	9.488	85,609	+0.00(+0.00%)
May 20, 2015	9.660	9.660	9.459	9.488	79,545	+0.04(+0.44%)
May 19, 2015	9.429	9.459	9.316	9.447	87,730	+0.05(+0.50%)
May 18, 2015	9.340	9.530	9.340	9.399	122,320	+0.12(+1.28%)
May 15, 2015	9.192	9.310	9.073	9.281	109,703	+0.07(+0.71%)
May 14, 2015	9.091	9.269	9.085	9.215	224,472	+0.07(+0.71%)
May 13, 2015	9.459	9.486	9.127	9.150	185,186	-0.29(-3.08%)
May 12, 2015	9.453	9.565	9.310	9.441	77,004	-0.08(-0.81%)
May 11, 2015	9.518	9.607	9.470	9.518	44,587	-0.08(-0.86%)
May 08, 2015	9.554	9.696	9.548	9.601	78,989	+0.13(+1.38%)
May 07, 2015	9.399	9.512	9.373	9.470	145,685	+0.05(+0.57%)
May 06, 2015	9.417	9.512	9.293	9.417	80,989	+0.01(+0.13%)
May 05, 2015	9.435	9.494	9.293	9.405	202,110	-0.07(-0.75%)
May 04, 2015	9.393	9.536	9.373	9.476	100,349	+0.12(+1.33%)