Easterly Government Properties (NY: DEA )

13.56 -0.21 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 14.33 14.33 14.33 0 -0.02(-0.14%)
Dec 28, 2017 14.24 14.35 14.23 14.35 446,785 +0.08(+0.56%)
Dec 27, 2017 14.29 14.38 14.24 14.27 470,983 -0.02(-0.14%)
Dec 26, 2017 14.11 14.31 14.11 14.29 647,925 +0.09(+0.66%)
Dec 22, 2017 14.24 14.25 14.10 14.19 750,849 -0.03(-0.19%)
Dec 21, 2017 14.38 14.40 14.16 14.22 573,011 -0.07(-0.47%)
Dec 20, 2017 14.46 14.52 14.25 14.29 736,208 -0.19(-1.30%)
Dec 19, 2017 14.83 14.87 14.41 14.47 1,302,777 -0.34(-2.31%)
Dec 18, 2017 14.84 14.98 14.67 14.82 1,600,351 -0.01(-0.09%)
Dec 15, 2017 14.62 14.86 14.51 14.83 4,864,550 +0.17(+1.19%)
Dec 14, 2017 14.61 14.73 14.55 14.65 1,721,149 +0.06(+0.41%)
Dec 13, 2017 14.56 14.65 14.49 14.59 1,584,026 +0.05(+0.32%)
Dec 12, 2017 14.59 14.64 14.51 14.55 1,503,057 -0.07(-0.51%)
Dec 11, 2017 14.50 14.63 14.43 14.62 11,874,758 +0.12(+0.83%)
Dec 08, 2017 14.77 14.77 14.44 14.50 2,343,586 +0.41(+2.91%)
Dec 07, 2017 13.96 14.12 13.96 14.09 951,743 +0.12(+0.86%)
Dec 06, 2017 14.01 14.04 13.88 13.97 359,887 -0.01(-0.10%)
Dec 05, 2017 14.09 14.14 13.98 13.98 511,296 -0.12(-0.86%)
Dec 04, 2017 14.12 14.12 14.06 14.10 856,352 +0.05(+0.33%)
Dec 01, 2017 14.06 14.11 13.99 14.06 888,142 +0.01(+0.05%)
Nov 30, 2017 14.06 14.09 13.99 14.05 756,153 +0.03(+0.24%)
Nov 29, 2017 13.92 14.08 13.92 14.02 674,423 +0.10(+0.71%)
Nov 28, 2017 14.01 14.04 13.81 13.92 714,805 -0.09(-0.62%)
Nov 27, 2017 14.00 14.07 14.00 14.00 472,629 +0.01(+0.05%)
Nov 24, 2017 13.99 14.22 13.99 14.00 1,329,162 +0.03(+0.24%)
Nov 22, 2017 13.96 14.02 13.89 13.96 446,981 +0.01(+0.09%)
Nov 21, 2017 13.89 14.09 13.89 13.95 949,106 +0.10(+0.72%)
Nov 20, 2017 13.83 13.93 13.79 13.85 642,654 +0.05(+0.34%)
Nov 17, 2017 13.82 13.89 13.71 13.81 430,065 -0.04(-0.29%)
Nov 16, 2017 13.71 13.87 13.63 13.85 624,471 +0.16(+1.16%)
Nov 15, 2017 13.82 13.82 13.68 13.69 386,920 -0.11(-0.77%)
Nov 14, 2017 13.77 13.87 13.75 13.79 491,551 +0.04(+0.29%)
Nov 13, 2017 13.66 13.80 13.63 13.75 1,235,200 +0.11(+0.78%)
Nov 10, 2017 13.67 13.80 13.58 13.65 711,657 -0.05(-0.34%)
Nov 09, 2017 13.79 13.86 13.67 13.69 484,806 -0.10(-0.72%)
Nov 08, 2017 13.69 13.81 13.60 13.79 384,611 +0.07(+0.48%)
Nov 07, 2017 13.53 13.81 13.47 13.73 578,599 +0.11(+0.78%)
Nov 06, 2017 13.60 13.65 13.54 13.62 270,024 +0.09(+0.64%)
Nov 03, 2017 13.61 13.62 13.49 13.53 246,370 -0.07(-0.49%)
Nov 02, 2017 13.47 13.64 13.45 13.60 304,912 +0.17(+1.28%)
Nov 01, 2017 13.33 13.47 13.31 13.43 292,516 +0.09(+0.65%)
Oct 31, 2017 13.27 13.38 13.19 13.34 243,622 +0.09(+0.70%)
Oct 30, 2017 13.29 13.33 13.21 13.25 209,739 -0.03(-0.25%)
Oct 27, 2017 13.14 13.35 13.10 13.28 256,144 +0.14(+1.06%)
Oct 26, 2017 13.22 13.25 13.13 13.14 223,445 -0.05(-0.35%)
Oct 25, 2017 13.28 13.30 13.16 13.19 209,765 -0.13(-1.00%)
Oct 24, 2017 13.37 13.47 13.28 13.32 206,678 -0.07(-0.55%)
Oct 23, 2017 13.50 13.56 13.37 13.39 225,685 -0.08(-0.59%)
Oct 20, 2017 13.72 13.72 13.46 13.47 315,920 -0.21(-1.50%)
Oct 19, 2017 13.78 13.81 13.67 13.68 245,285 -0.09(-0.63%)
Oct 18, 2017 13.70 13.79 13.67 13.77 327,359 +0.04(+0.29%)
Oct 17, 2017 13.75 13.79 13.70 13.73 180,983 -0.03(-0.19%)
Oct 16, 2017 13.77 13.81 13.69 13.75 203,678 -0.02(-0.14%)
Oct 13, 2017 13.81 13.85 13.75 13.77 341,594 +0.01(+0.05%)
Oct 12, 2017 13.65 13.81 13.65 13.77 286,298 +0.05(+0.34%)
Oct 11, 2017 13.66 13.74 13.66 13.72 477,739 +0.05(+0.39%)
Oct 10, 2017 13.76 13.81 13.63 13.67 396,676 -0.02(-0.15%)
Oct 09, 2017 13.66 13.76 13.63 13.69 340,310 +0.04(+0.29%)
Oct 06, 2017 13.71 13.74 13.61 13.65 394,922 -0.07(-0.53%)
Oct 05, 2017 13.65 13.89 13.65 13.72 1,508,070 +0.04(+0.29%)
Oct 04, 2017 13.70 13.70 13.66 13.68 375,197 -0.02(-0.15%)
Oct 03, 2017 13.68 13.70 13.65 13.70 386,941 +0.03(+0.24%)
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.