$35.87 +0.88 (%) DCT Industrial Trust Inc - NYSE

Feb. 5, 2016 | 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
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
12/3/201537.5537.6936.8336.92685,665
12/2/201538.6638.6737.5637.64850,419
12/1/201538.3638.6038.3038.60611,330
11/30/201538.6238.7038.0538.17696,974
11/27/201538.0738.5938.0738.49203,117
11/25/201538.0338.2637.8938.17372,291
11/24/201537.8138.1537.5838.04719,941
11/23/201537.9538.2237.8738.03374,036
11/20/201537.4838.0137.3437.95378,003
11/19/201537.1037.4937.0137.30389,693
11/18/201536.6737.1036.3337.06533,568
11/17/201536.4036.9636.2236.52617,371
11/16/201536.1036.5035.8936.48639,136
11/13/201536.4036.6636.0436.05419,298
11/12/201536.7036.8636.3436.36488,814
11/11/201536.9136.9436.6936.81641,457
11/10/201536.3237.0236.1336.74770,818
11/9/201536.7836.8436.1036.35814,333
11/6/201537.2837.3536.6537.011,007,152
11/5/201537.3937.7237.2837.68501,212
11/4/201537.6237.8537.3537.44534,920
11/3/201537.6737.7937.3737.64659,296
11/2/201537.1537.8137.0037.81929,313
10/30/201537.4937.7536.9437.121,436,324
10/29/201537.3337.4837.0937.32751,442
10/28/201537.0637.5436.6837.421,018,224
10/27/201537.1137.3336.7837.08882,835
10/26/201537.0337.2236.6437.17726,208
10/23/201537.0737.2836.6936.981,085,515
10/22/201536.6637.1536.6637.00911,826
10/21/201536.6236.8836.3836.54780,376
10/20/201536.3236.7936.1836.532,076,172
10/19/201535.7136.4135.7036.40839,498
10/16/201535.7635.9035.5735.831,127,578
10/15/201535.1035.7034.8835.691,068,947
10/14/201535.5335.5334.9435.02611,681
10/13/201535.4835.8635.2735.41807,138
10/12/201535.4235.7335.1435.60535,296
10/9/201535.2635.3634.5135.32520,550
10/8/201534.9135.2734.8335.24636,883
10/7/201534.4034.9534.3234.95698,731
10/6/201534.6934.8434.2934.341,107,881
10/5/201534.2334.8334.0334.79811,542
10/2/201533.8034.0933.5034.08905,698
10/1/201533.7934.0433.5533.891,083,286
9/30/201533.6533.7633.2233.661,704,283
9/29/201533.5833.7933.3933.681,723,893
9/28/201533.5433.6933.1633.481,735,057
9/25/201533.7633.9633.5033.741,249,828
9/24/201533.8534.0533.3633.58732,691
9/23/201533.6034.0933.4633.94659,055
9/22/201533.7434.0633.4433.501,082,077
9/21/201533.9834.4233.9834.12851,507
9/18/201533.2734.2433.1233.861,374,176
9/17/201533.1734.2132.9833.64897,684
9/16/201532.5233.2632.5133.15711,569
9/15/201532.5132.5832.3432.531,259,940
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center