$49.23 -0.26 (%) DCT Industrial Trust Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCT historical data

Date Open High Low Close Volume
9/26/201649.0949.6748.9849.49382,466
9/23/201649.1849.4148.5549.21329,720
9/22/201648.8249.2748.7949.27389,339
9/21/201647.5448.3847.0848.31422,939
9/20/201648.0348.3647.4647.48395,931
9/19/201647.3047.7247.2647.67380,839
9/16/201646.7847.1646.5147.10825,098
9/15/201646.6346.9546.2746.88798,289
9/14/201646.5246.6346.2446.49584,662
9/13/201647.5647.5646.1846.33736,112
9/12/201647.3547.8647.2747.74559,590
9/9/201648.7348.7347.4447.46681,163
9/8/201649.6949.7749.1849.35484,627
9/7/201649.5450.0649.3050.02706,513
9/6/201649.2949.5948.9349.59642,642
9/2/201648.7549.6548.6249.20681,626
9/1/201648.8048.8748.3648.56713,288
8/31/201648.6048.8648.2648.711,095,170
8/30/201649.0049.0248.2548.72759,478
8/29/201648.6449.1648.6448.79509,333
8/26/201648.9749.2148.1548.48360,244
8/25/201648.5348.8448.4548.72693,141
8/24/201648.9149.0548.3848.59354,226
8/23/201649.1549.2348.9048.99344,115
8/22/201648.8149.0848.6048.90332,180
8/19/201648.5248.7448.3748.74431,031
8/18/201648.6248.8848.3748.73476,625
8/17/201648.6648.7248.1048.681,084,443
8/16/201648.6748.8248.0748.39566,714
8/15/201649.0449.2948.7348.80466,538
8/12/201648.7249.4948.7048.94409,594
8/11/201649.2049.2048.3048.72495,801
8/10/201649.0249.2148.9349.13476,785
8/9/201648.4648.8148.1048.79490,628
8/8/201648.7348.9648.2248.46652,898
8/5/201649.3550.1748.7148.871,021,186
8/4/201649.6949.8349.3149.35615,809
8/3/201649.8549.8549.2749.60425,664
8/2/201650.2750.3949.6949.811,187,988
8/1/201650.0750.4650.0750.43773,534
7/29/201649.3550.5749.3550.22732,021
7/28/201648.7649.7948.7049.45829,790
7/27/201648.7848.9348.4248.81770,870
7/26/201648.9949.1448.5848.89492,140
7/25/201648.9349.1148.6248.89482,330
7/22/201648.4149.0948.2848.88515,852
7/21/201648.5548.5748.2048.55342,364
7/20/201648.6548.6548.2448.64365,729
7/19/201648.1648.5548.0048.55334,424
7/18/201648.1748.2247.9548.14470,630
7/15/201648.0048.2647.7648.24516,775
7/14/201648.1148.3547.9347.96523,499
7/13/201648.1948.3747.9148.36577,017
7/12/201648.0948.1747.6948.04672,329
7/11/201647.8848.2947.5648.19505,646
7/8/201647.5648.0847.5047.91582,295
7/7/201647.8647.8646.9747.35435,049
7/6/201648.0548.1547.6947.84712,662
7/5/201647.7948.1247.4748.10970,930
7/1/201648.1848.4647.6547.71890,066
6/30/201647.2248.0546.9648.041,250,442
6/29/201646.6047.2946.5947.171,436,508
6/28/201645.8646.5045.4746.491,043,422
6/27/201645.1545.5644.7845.341,144,233
6/24/201645.0645.7944.4145.508,059,106
6/23/201645.7145.9545.5945.85940,903
6/22/201645.8145.8845.4345.49821,938
6/21/201645.7845.9445.4845.72619,320
6/20/201645.9646.3445.6245.67847,401
6/17/201645.5145.7345.1545.641,228,316
6/16/201645.2845.6245.0845.611,213,128
6/15/201645.1645.5945.0645.381,030,026
6/14/201645.1245.4444.9845.22671,403
6/13/201645.7346.1045.1945.27789,043
6/10/201645.4145.9245.4145.68471,747
6/9/201645.0045.7244.9545.61674,346
6/8/201644.2545.0444.1845.02552,171
6/7/201643.9944.4543.9844.33780,777
6/6/201643.9544.2543.6244.04664,086
6/3/201644.0044.2443.6243.94590,388
6/2/201643.4043.6043.0643.60812,273
6/1/201643.0643.4342.8343.43826,800
5/31/201643.0043.2242.5343.13971,556
5/27/201642.5142.8842.4442.87584,492
5/26/201642.2342.6742.0442.56879,968
5/25/201642.5042.6241.9742.25824,268
5/24/201642.1242.5942.1242.35870,570
5/23/201642.1142.2841.4941.83631,406
5/20/201641.7242.1441.6342.11735,379
5/19/201641.4541.6040.4441.54596,444
5/18/201641.9542.3741.3741.86734,270
5/17/201643.0543.1041.9042.24793,102
5/16/201642.5843.3242.5843.09816,248
5/13/201642.7042.7942.3342.72516,146
5/12/201642.2842.8842.0942.77766,124
5/11/201642.8842.8841.9542.15750,750
5/10/201643.2643.4242.8442.961,020,267
5/9/201642.1043.1942.1043.091,262,531
5/6/201640.8542.1540.7342.062,018,283
5/5/201640.8341.1140.7440.90732,744
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center