$31.34 -0.87 (%) DCT Industrial Trust Inc - NYSE

Sep. 4, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCT historical data

Date Open High Low Close Volume
9/3/201532.1032.4832.0032.21473,590
9/2/201531.7532.0131.3132.00811,986
9/1/201531.5531.8331.0831.31953,231
8/31/201532.6832.7632.1032.111,024,311
8/28/201532.7432.9532.4032.85672,326
8/27/201532.4033.0232.1732.75712,111
8/26/201532.0932.2931.4332.21820,009
8/25/201533.0033.0031.2931.31814,337
8/24/201532.7432.8631.7032.051,184,583
8/21/201534.2034.4733.8533.90645,995
8/20/201534.6434.9634.4234.67500,769
8/19/201535.0135.1334.6734.78833,758
8/18/201535.2735.3635.1235.17742,978
8/17/201535.1835.4234.8635.42391,224
8/14/201534.7735.1934.5735.13521,681
8/13/201534.8235.0634.4934.77542,595
8/12/201534.4335.0734.3535.031,077,580
8/11/201534.3734.7834.2334.59606,372
8/10/201534.8034.8934.2734.44635,497
8/7/201534.4034.6833.9834.60627,731
8/6/201534.4134.6033.7534.51891,475
8/5/201534.7234.8434.2634.41745,058
8/4/201534.7135.0834.5434.63684,689
8/3/201534.8234.9134.5034.67722,171
7/31/201533.7534.9933.7534.761,728,020
7/30/201534.1634.1633.5433.86623,724
7/29/201533.6934.0933.4133.94592,736
7/28/201533.6033.7833.3533.71720,141
7/27/201533.7734.1533.5033.59653,414
7/24/201533.5133.9933.4733.74699,515
7/23/201534.0734.2333.3333.58616,727
7/22/201534.2634.5134.0634.09701,487
7/21/201533.9334.3533.7334.261,833,638
7/20/201533.4733.9733.3833.94878,705
7/17/201533.6933.8133.4333.57870,375
7/16/201533.5433.8333.3033.77535,905
7/15/201533.4233.7233.2933.44655,431
7/14/201533.5533.7233.3433.54455,466
7/13/201533.5533.9033.3833.56894,248
7/10/201533.1333.6632.9333.39825,400
7/9/201532.8933.3432.8933.03805,005
7/8/201533.3833.4532.9033.14750,245
7/7/201533.0433.5732.9233.511,600,250
7/6/201532.3732.9232.3132.901,513,890
7/2/201532.3132.5932.2532.561,236,616
7/1/201531.4232.0331.3032.03699,173
6/30/201531.8831.9031.3631.44673,563
6/29/201532.6632.9531.8631.881,058,663
6/26/201532.9132.9132.5832.711,272,964
6/25/201532.9833.1032.7632.902,177,517
6/24/201533.0433.1632.7832.941,066,672
6/23/201532.8633.1832.6933.021,136,626
6/22/201533.3433.4332.9532.97803,178
6/19/201533.4233.4433.0333.351,501,439
6/18/201532.7333.5032.5433.441,124,767
6/17/201532.3632.7532.1632.661,085,464
6/16/201531.8832.3531.7032.341,524,462
6/15/201531.9932.0231.6931.81574,218
6/12/201532.1232.3132.0132.05791,285
6/11/201532.4032.5232.1532.19604,624
6/10/201531.9132.4331.8632.16413,611
6/9/201532.2132.3431.7131.90472,435
6/8/201532.2232.4332.0332.19373,364
6/5/201532.1932.3631.8532.17676,673
6/4/201532.4332.7132.3132.48430,354
6/3/201532.8933.1532.4932.53818,167
6/2/201533.0433.0432.6732.89667,421
6/1/201532.7833.2932.7833.16867,383
5/29/201533.0133.2332.6432.71984,824
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!