Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		13.80	13.80	13.80	0	+0.04(+0.30%)
Aug 30, 2018	13.82	13.89	13.75	13.76	427,177	-0.06(-0.44%)
Aug 29, 2018	13.84	13.85	13.79	13.82	387,191	+0.00(+0.00%)
Aug 28, 2018	13.69	13.86	13.61	13.82	862,634	+0.13(+0.95%)
Aug 27, 2018	13.69	13.75	13.66	13.69	707,529	+0.01(+0.05%)
Aug 24, 2018	13.57	13.73	13.53	13.69	375,585	+0.09(+0.65%)
Aug 23, 2018	13.63	13.70	13.56	13.60	285,599	-0.03(-0.25%)
Aug 22, 2018	13.68	13.71	13.53	13.63	454,911	-0.05(-0.35%)
Aug 21, 2018	13.63	13.74	13.52	13.68	979,541	+0.06(+0.45%)
Aug 20, 2018	13.95	14.01	13.61	13.62	797,574	-0.32(-2.30%)
Aug 17, 2018	13.67	13.95	13.67	13.94	800,173	+0.29(+2.10%)
Aug 16, 2018	13.62	13.68	13.56	13.65	761,498	+0.04(+0.30%)
Aug 15, 2018	13.58	13.66	13.56	13.61	593,439	+0.05(+0.35%)
Aug 14, 2018	13.47	13.60	13.45	13.56	609,443	+0.15(+1.12%)
Aug 13, 2018	13.41	13.48	13.32	13.41	1,011,698	+0.03(+0.25%)
Aug 10, 2018	13.56	13.60	13.37	13.38	592,867	-0.19(-1.41%)
Aug 09, 2018	13.46	13.61	13.43	13.57	748,295	+0.10(+0.76%)
Aug 08, 2018	13.51	13.56	13.37	13.47	1,067,462	-0.04(-0.30%)
Aug 07, 2018	13.10	13.67	12.85	13.51	1,812,502	+0.39(+2.96%)
Aug 06, 2018	13.15	13.21	13.10	13.12	941,680	-0.05(-0.36%)
Aug 03, 2018	13.09	13.18	13.05	13.17	492,515	+0.08(+0.63%)
Aug 02, 2018	13.03	13.14	13.03	13.09	408,012	+0.04(+0.31%)