$40.37 -0.24 (%) DCT Industrial Trust Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCT historical data

Date Open High Low Close Volume
4/28/201640.3941.0440.3040.61696,210
4/27/201640.7340.8740.3440.77803,054
4/26/201640.4640.9740.2740.79908,429
4/25/201639.8040.4939.7640.49771,555
4/22/201639.6939.9839.5239.87802,244
4/21/201639.8340.0139.1839.46797,585
4/20/201640.4840.6139.8939.93767,344
4/19/201640.3240.5740.2640.40586,034
4/18/201639.9340.3439.8240.32815,884
4/15/201639.6840.0339.6839.95803,383
4/14/201639.7039.7739.5039.69600,968
4/13/201639.8839.8939.4239.74490,541
4/12/201639.7339.9039.2839.75686,716
4/11/201639.7939.9339.4739.65765,392
4/8/201639.8140.0339.5539.70958,301
4/7/201639.6739.8839.5039.64927,488
4/6/201639.6039.9839.5039.95890,810
4/5/201639.5839.8639.4439.65886,011
4/4/201639.9040.0039.4939.701,361,258
4/1/201639.1839.9539.0739.9213,962,803
3/31/201639.8440.0239.2439.473,306,672
3/30/201639.9640.0439.7739.853,058,614
3/29/201640.5140.5539.7840.014,711,307
3/28/201638.8839.2138.6639.14698,494
3/24/201638.6338.8338.3938.74801,977
3/23/201639.2539.4838.7938.81323,898
3/22/201638.9739.5038.8339.26633,397
3/21/201639.3739.7739.0039.08723,979
3/18/201639.4539.5039.1039.461,283,920
3/17/201638.3239.4938.1539.26751,525
3/16/201637.8738.4137.6338.37989,374
3/15/201637.8338.1537.7038.08363,258
3/14/201638.0038.1237.7538.02261,892
3/11/201637.7638.1737.3038.14462,247
3/10/201637.6837.7836.8837.35420,959
3/9/201637.4437.6537.2837.44337,179
3/8/201637.7337.9337.2737.38822,726
3/7/201637.7538.3837.2937.831,008,264
3/4/201637.7338.0937.4538.03843,366
3/3/201637.7137.8037.3937.761,336,527
3/2/201637.3237.5136.7537.511,026,084
3/1/201636.5637.3336.3337.33714,365
2/29/201636.5037.0036.1436.191,490,516
2/26/201636.7136.9436.3736.44847,630
2/25/201636.1036.7536.1036.74757,142
2/24/201635.9036.1435.6035.86672,290
2/23/201635.8636.3535.8536.07731,622
2/22/201636.0036.3435.9736.06593,042
2/19/201635.1035.8735.1035.72632,973
2/18/201635.2535.5034.9035.26828,034
2/17/201635.1535.5234.8135.15862,316
2/16/201634.6235.1134.4534.96867,403
2/12/201634.3734.7034.1334.35648,036
2/11/201634.4234.7933.8034.09957,296
2/10/201634.3535.4634.1034.89871,884
2/9/201634.5034.7933.9134.131,088,485
2/8/201635.6435.7034.4634.85852,591
2/5/201635.5036.7635.5035.871,354,793
2/4/201635.3735.6134.8734.991,098,582
2/3/201635.6435.9835.3035.50649,409
2/2/201636.1036.1035.3635.47929,227
2/1/201635.6136.3335.5836.10555,190
1/29/201635.5135.8935.2235.79796,443
1/28/201635.3835.7735.0835.18516,712
1/27/201635.5435.5534.9035.15597,937
1/26/201635.2135.7134.9935.71817,629
1/25/201635.1435.7534.8935.11795,073
1/22/201634.5735.1734.5335.15796,945
1/21/201634.2034.6833.8634.16636,981
1/20/201634.4034.7732.8833.99946,447
1/19/201635.1135.1434.5334.701,013,171
1/15/201634.4934.9734.3634.781,071,583
1/14/201635.8836.0235.3435.38853,021
1/13/201636.3736.8135.5935.69612,224
1/12/201636.9736.9736.0736.33741,650
1/11/201636.2836.8035.9736.581,005,444
1/8/201636.7236.8236.0836.141,138,512
1/7/201637.1837.3936.5036.53879,330
1/6/201637.5137.9037.3437.85757,996
1/5/201636.7337.9036.6037.761,432,181
1/4/201637.2437.2436.1036.491,170,342
12/31/201537.5737.6637.1737.37750,008
12/30/201537.7037.8137.5037.56512,529
12/29/201537.5037.7837.4437.65702,164
12/28/201536.9937.3736.8137.37385,124
12/24/201537.1237.2136.8437.05187,635
12/23/201536.9937.0936.8537.04432,924
12/22/201536.6437.0136.4536.87743,973
12/21/201536.9237.0336.4536.74834,667
12/18/201537.4437.5936.5836.601,804,554
12/17/201537.8137.9737.6137.701,014,896
12/16/201536.9037.8436.7537.791,286,390
12/15/201536.6937.1436.6936.721,150,680
12/14/201536.3236.5635.9036.521,123,887
12/11/201535.1336.6535.1336.381,355,648
12/10/201537.1937.3336.7936.90511,037
12/9/201537.4337.7136.9037.13836,743
12/8/201537.7237.8837.5037.63557,470
12/7/201537.6837.9837.6437.89687,921
12/4/201537.0737.9036.6837.81991,101
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center