$34.24 +0.40 (%) DCT Industrial Trust Inc - NYSE

Nov. 26, 2014 | 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
11/26/201433.8134.3133.7734.24729,189
11/25/201433.7833.8733.6133.84847,651
11/24/201433.7933.8933.5833.771,127,248
11/21/201433.9834.0633.6833.721,324,194
11/20/201433.3333.7233.3033.711,486,893
11/19/201433.7133.8133.0933.412,003,762
11/18/201432.8033.9232.8033.801,672,218
11/17/20148.328.398.318.372,142,335
11/14/20148.388.438.338.342,509,045
11/13/20148.408.448.368.393,218,251
11/12/20148.448.518.388.403,413,373
11/11/20148.548.568.478.482,082,185
11/10/20148.488.568.458.562,209,702
11/7/20148.508.568.428.492,810,030
11/6/20148.588.628.498.503,319,278
11/5/20148.598.618.508.574,275,723
11/4/20148.408.638.398.5513,643,481
11/3/20148.598.708.568.665,806,909
10/31/20148.578.628.438.577,123,817
10/30/20148.348.448.318.442,840,072
10/29/20148.378.438.258.377,441,864
10/28/20148.358.408.268.386,732,347
10/27/20148.318.328.238.323,695,941
10/24/20148.358.388.168.295,376,840
10/23/20148.148.388.118.3316,329,466
10/22/20148.108.158.008.084,764,927
10/21/20148.008.117.968.074,636,939
10/20/20147.908.007.907.994,728,466
10/17/20147.917.937.817.916,275,766
10/16/20147.687.867.647.818,716,808
10/15/20147.737.847.647.757,142,672
10/14/20147.667.867.647.805,970,092
10/13/20147.587.727.567.616,184,311
10/10/20147.597.737.577.574,443,321
10/9/20147.757.827.627.626,665,193
10/8/20147.487.767.487.755,374,018
10/7/20147.477.557.427.485,108,214
10/6/20147.487.597.477.494,462,338
10/3/20147.507.627.427.486,161,617
10/2/20147.427.517.357.444,054,567
10/1/20147.457.557.407.445,621,896
9/30/20147.617.627.517.516,999,534
9/29/20147.487.597.447.594,164,794
9/26/20147.407.527.377.522,460,990
9/25/20147.447.447.367.423,551,413
9/24/20147.447.507.397.443,945,338
9/23/20147.517.567.457.455,974,747
9/22/20147.597.607.477.523,566,952
9/19/20147.547.637.497.615,264,648
9/18/20147.617.637.447.535,257,781
9/17/20147.627.697.577.602,862,375
9/16/20147.527.617.487.603,080,083
9/15/20147.627.667.537.542,385,184
9/12/20147.877.887.567.622,739,149
9/11/20147.857.947.857.893,614,325
9/10/20147.988.007.867.893,217,523
9/9/20148.018.027.968.004,133,764
9/8/20148.008.058.008.022,043,832
9/5/20147.918.017.918.003,194,949
9/4/20147.948.007.907.931,716,631
9/3/20147.988.027.927.954,002,509
9/2/20147.968.007.937.965,110,106
8/29/20147.937.997.927.953,567,602
8/28/20147.917.967.887.932,292,515
8/27/20147.907.967.877.932,501,678
8/26/20147.977.977.897.922,227,788
8/25/20148.018.027.907.952,127,414
8/22/20148.028.067.947.993,740,377
8/21/20148.088.158.088.091,793,915
8/20/20148.058.138.038.102,005,059
8/19/20148.038.128.018.092,247,375
8/18/20147.938.027.908.022,911,407
8/15/20148.018.027.797.869,299,168
8/14/20148.058.067.927.948,780,884
8/13/20147.918.077.878.063,992,660
8/12/20147.957.967.867.883,057,994
8/11/20147.867.967.867.943,200,375
8/8/20147.737.867.707.843,604,191
8/7/20147.767.797.667.723,621,178
8/6/20147.777.837.747.742,573,525
8/5/20147.827.917.767.796,770,330
8/4/20147.887.927.787.886,508,407
8/1/20147.807.937.807.877,402,520
7/31/20147.867.987.817.836,746,077
7/30/20148.038.087.907.943,879,155
7/29/20148.108.108.028.023,470,355
7/28/20148.008.177.968.118,325,021
7/25/20148.018.077.977.984,018,506
7/24/20148.158.168.048.053,921,967
7/23/20148.138.168.088.126,123,383
7/22/20148.118.178.108.112,830,802
7/21/20148.098.118.058.062,013,800
7/18/20148.088.178.058.112,681,901
7/17/20148.148.178.088.102,653,924
7/16/20148.188.198.088.182,915,433
7/15/20148.178.218.118.163,644,224
7/14/20148.108.178.038.163,728,587
7/11/20148.138.168.078.075,805,541
7/10/20148.008.177.968.134,355,515
7/9/20148.138.148.048.084,316,229
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center