$33.01 0.00 (%) DCT Industrial Trust Inc - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCT historical data

Date Open High Low Close Volume
5/28/201533.1433.1432.7433.01641,621
5/27/201532.9433.2032.7333.121,262,224
5/26/201533.5833.6032.8432.89677,235
5/22/201533.3533.7333.1733.37668,504
5/21/201533.7533.7933.2633.33730,533
5/20/201533.8834.0133.6233.71572,295
5/19/201533.6334.0333.5933.78858,713
5/18/201533.5633.8933.2633.80581,935
5/15/201533.5033.7933.3033.72381,998
5/14/201533.0133.4432.8633.42440,126
5/13/201533.3233.5232.7132.79476,706
5/12/201532.8833.2332.6133.12417,422
5/11/201533.6133.8333.0733.14452,835
5/8/201533.7534.3333.5633.74642,176
5/7/201532.9833.4732.8733.41590,195
5/6/201533.0933.2632.7432.94919,153
5/5/201533.6933.8933.0633.09958,542
5/4/201533.7934.0733.7433.80967,541
5/1/201533.0233.8333.0033.561,248,985
4/30/201533.4633.5932.8633.04930,773
4/29/201534.1334.3133.4933.70875,068
4/28/201534.2634.4834.0234.451,058,406
4/27/201534.3534.6834.2634.351,574,241
4/24/201533.9034.4333.7034.321,380,759
4/23/201533.4233.8133.3933.74969,899
4/22/201533.3733.6633.1533.441,039,245
4/21/201533.7633.8733.2633.42810,524
4/20/201533.3133.9133.3133.581,813,068
4/17/201533.3433.6232.9133.131,017,771
4/16/201533.5033.7533.3633.54460,088
4/15/201533.8634.1933.5633.59484,397
4/14/201533.9033.9933.7133.85846,794
4/13/201533.8933.9433.6333.73661,363
4/10/201534.0034.4333.6233.76964,529
4/9/201534.4534.5533.6933.72627,863
4/8/201534.6534.9134.4534.55772,080
4/7/201535.2435.2434.5834.61991,518
4/6/201534.9935.3634.9935.32646,839
4/2/201534.7435.0834.6534.98800,083
4/1/201534.6534.9334.3934.741,318,773
3/31/201534.5834.8134.5134.661,133,380
3/30/201534.6935.0334.4334.951,132,008
3/27/201534.2734.5034.0434.461,456,480
3/26/201534.5134.7134.1234.251,539,833
3/25/201535.3235.6434.5434.651,199,195
3/24/201535.4635.5735.1835.281,245,534
3/23/201535.4935.8535.3335.55621,734
3/20/201535.0135.6034.7835.551,471,058
3/19/201534.8335.1434.6934.92583,573
3/18/201534.2435.1334.0835.04531,242
3/17/201534.3734.5334.1634.39345,088
3/16/201534.2934.5934.2434.45831,312
3/13/201534.1034.3133.8234.13529,766
3/12/201533.9334.2733.7434.151,164,703
3/11/201533.8933.9533.5133.731,165,115
3/10/201533.9934.0833.6333.91888,888
3/9/201533.7834.0433.6233.951,125,831
3/6/201534.7034.7033.4933.541,683,185
3/5/201535.2035.5035.0835.15647,244
3/4/201535.6835.7235.0235.11981,944
3/3/201535.8736.0335.4735.781,013,010
3/2/201536.1636.4735.7735.94787,410
2/27/201535.7436.1035.6636.081,408,822
2/26/201535.9236.1435.5435.79787,142
2/25/201536.0136.5435.9335.93897,991
2/24/201536.4236.4235.7936.00825,460
2/23/201536.2936.6136.1836.58698,034
2/20/201536.0036.4935.9136.26894,316
2/19/201536.5336.5435.8736.021,556,157
2/18/201536.3636.7235.9036.67823,248
2/17/201536.5936.9536.2536.33879,849
2/13/201536.4536.7536.1436.701,549,013
2/12/201536.0636.5635.8836.472,588,373
2/11/201536.3636.6335.7735.931,561,901
2/10/201536.4536.5535.9836.311,684,745
2/9/201536.9637.2936.3136.321,351,592
2/6/201537.4037.9236.7736.941,777,974
2/5/201537.4837.7637.3337.671,007,433
2/4/201537.5037.5737.1537.401,223,077
2/3/201537.5137.7137.0537.69886,834
2/2/201537.8037.8136.7337.49792,214
1/30/201538.3438.3837.7337.761,214,541
1/29/201538.4438.5637.9838.52654,705
1/28/201538.7638.8238.3038.441,703,179
1/27/201538.0838.6537.9738.441,182,007
1/26/201537.7638.2337.4838.23975,708
1/23/201538.0938.2437.6137.81645,931
1/22/201537.5037.9937.2437.99646,749
1/21/201537.0037.3436.8337.24741,132
1/20/201537.7037.8536.7636.981,137,172
1/16/201537.0337.5936.9837.55787,687
1/15/201537.9137.9736.9737.071,246,831
1/14/201536.1637.5736.1637.502,119,732
1/13/201536.5636.6636.1036.471,709,228
1/12/201536.7636.8536.4136.431,604,391
1/9/201536.7936.9736.4936.671,007,031
1/8/201536.6936.8736.4236.861,182,306
1/7/201535.9436.5135.6436.511,099,129
1/6/201535.9936.1835.5635.722,596,211
1/5/201535.7736.3035.5835.862,339,174
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center