Skip to main content

Easterly Government Properties (NY: DEA )

12.17 +0.10 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

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 13.76 427,199 -0.06(-0.44%)
Aug 29, 2018 13.84 13.85 13.79 13.82 387,212 +0.00(+0.00%)
Aug 28, 2018 13.69 13.86 13.61 13.82 862,680 +0.13(+0.95%)
Aug 27, 2018 13.69 13.75 13.66 13.69 707,566 +0.01(+0.05%)
Aug 24, 2018 13.57 13.73 13.53 13.69 375,605 +0.09(+0.65%)
Aug 23, 2018 13.63 13.70 13.56 13.60 285,614 -0.03(-0.25%)
Aug 22, 2018 13.68 13.71 13.53 13.63 454,935 -0.05(-0.35%)
Aug 21, 2018 13.63 13.74 13.52 13.68 979,593 +0.06(+0.45%)
Aug 20, 2018 13.94 14.01 13.61 13.62 797,616 -0.32(-2.30%)
Aug 17, 2018 13.67 13.95 13.67 13.94 800,215 +0.29(+2.10%)
Aug 16, 2018 13.62 13.68 13.56 13.65 761,538 +0.04(+0.30%)
Aug 15, 2018 13.58 13.66 13.56 13.61 593,471 +0.05(+0.35%)
Aug 14, 2018 13.47 13.59 13.45 13.56 609,475 +0.15(+1.12%)
Aug 13, 2018 13.41 13.47 13.32 13.41 1,011,751 +0.03(+0.25%)
Aug 10, 2018 13.56 13.60 13.37 13.38 592,898 -0.19(-1.41%)
Aug 09, 2018 13.46 13.61 13.43 13.57 748,334 +0.10(+0.76%)
Aug 08, 2018 13.51 13.56 13.37 13.47 1,067,518 -0.04(-0.30%)
Aug 07, 2018 13.10 13.67 12.85 13.51 1,812,597 +0.39(+2.96%)
Aug 06, 2018 13.15 13.21 13.10 13.12 941,730 -0.05(-0.36%)
Aug 03, 2018 13.09 13.17 13.05 13.17 492,541 +0.08(+0.63%)
Aug 02, 2018 13.02 13.14 13.02 13.09 408,033 +0.04(+0.31%)
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.