$49.45 +0.64 (%) DCT Industrial Trust Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCT historical data

Date Open High Low Close Volume
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
5/4/201640.2840.9140.2840.80785,238
5/3/201640.7840.8740.2040.461,072,495
5/2/201640.5441.1440.5441.03499,708
4/29/201640.4140.5739.9340.37924,004
4/28/201640.3941.0440.3040.61696,210
4/27/201640.7340.8740.3440.77803,054
4/26/201640.4640.9740.2740.79908,429
4/25/201639.8040.4939.7640.49771,555
4/22/201639.6939.9839.5239.87802,244
4/21/201639.8340.0139.1839.46797,585
4/20/201640.4840.6139.8939.93767,344
4/19/201640.3240.5740.2640.40586,034
4/18/201639.9340.3439.8240.32815,884
4/15/201639.6840.0339.6839.95803,383
4/14/201639.7039.7739.5039.69600,968
4/13/201639.8839.8939.4239.74490,541
4/12/201639.7339.9039.2839.75686,716
4/11/201639.7939.9339.4739.65765,392
4/8/201639.8140.0339.5539.70958,301
4/7/201639.6739.8839.5039.64927,488
4/6/201639.6039.9839.5039.95890,810
4/5/201639.5839.8639.4439.65886,011
4/4/201639.9040.0039.4939.701,361,258
4/1/201639.1839.9539.0739.9213,962,803
3/31/201639.8440.0239.2439.473,306,672
3/30/201639.9640.0439.7739.853,058,614
3/29/201640.5140.5539.7840.014,711,307
3/28/201638.8839.2138.6639.14698,494
3/24/201638.6338.8338.3938.74801,977
3/23/201639.2539.4838.7938.81323,898
3/22/201638.9739.5038.8339.26633,397
3/21/201639.3739.7739.0039.08723,979
3/18/201639.4539.5039.1039.461,283,920
3/17/201638.3239.4938.1539.26751,525
3/16/201637.8738.4137.6338.37989,374
3/15/201637.8338.1537.7038.08363,258
3/14/201638.0038.1237.7538.02261,892
3/11/201637.7638.1737.3038.14462,247
3/10/201637.6837.7836.8837.35420,959
3/9/201637.4437.6537.2837.44337,179
3/8/201637.7337.9337.2737.38822,726
3/7/201637.7538.3837.2937.831,008,264
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center