DCT Industrial Trust Inc $7.91

up +0.06


17/4/2014 06:40 PM  |  NYSE : DCT  
Industries : Real Estate / Reit - Industrial
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCT historical data

Date Open High Low Close Volume
4/17/20147.827.917.737.917,366,630
4/16/20147.827.887.797.857,172,820
4/15/20147.617.837.617.8012,208,100
4/14/20147.687.707.547.623,999,790
4/11/20147.677.707.577.597,812,290
4/10/20147.747.857.677.727,785,820
4/9/20147.767.807.687.763,509,750
4/8/20147.767.787.687.725,639,940
4/7/20147.737.857.717.745,225,160
4/4/20147.847.897.687.756,354,330
4/3/20147.797.837.727.786,210,660
4/2/20147.787.837.707.794,877,560
4/1/20147.917.917.797.868,200,070
3/31/20147.847.907.777.888,014,440
3/28/20147.777.897.777.824,485,450
3/27/20147.707.787.687.776,407,340
3/26/20147.937.977.717.728,321,260
3/25/20147.877.987.867.918,567,390
3/24/20147.927.927.757.855,232,320
3/21/20147.857.937.827.927,245,710
3/20/20147.767.817.687.786,426,970
3/19/20147.948.047.767.789,913,970
3/18/20147.927.957.877.955,843,960
3/17/20147.857.937.837.926,244,660
3/14/20147.817.897.797.834,239,940
3/13/20147.867.917.827.846,022,000
3/12/20147.777.897.737.864,606,340
3/11/20147.737.847.727.745,318,730
3/10/20147.757.787.647.745,763,060
3/7/20147.867.887.727.763,680,270
3/6/20147.977.977.837.865,388,020
3/5/20147.988.017.857.957,311,370
3/4/20147.938.047.917.999,797,740
3/3/20147.887.917.807.887,637,840
2/28/20147.837.967.817.929,336,880
2/27/20147.817.857.767.817,843,720
2/26/20147.747.837.727.816,019,730
2/25/20147.707.747.637.724,889,030
2/24/20147.687.747.677.693,822,480
2/21/20147.667.737.607.674,736,960
2/20/20147.667.707.587.642,406,460
2/19/20147.627.747.617.643,483,460
2/18/20147.617.647.527.643,313,780
2/14/20147.657.687.587.606,925,120
2/13/20147.567.677.567.653,560,820
2/12/20147.667.707.597.658,264,870
2/11/20147.667.757.627.698,241,060
2/10/20147.627.717.547.675,773,030
2/7/20147.637.707.497.6213,149,400
2/6/20147.307.437.307.395,734,750
2/5/20147.357.367.217.309,988,130
2/4/20147.167.387.137.367,233,200
2/3/20147.207.217.087.128,839,360
1/31/20147.027.216.997.204,953,950
1/30/20146.967.216.937.118,326,680
1/29/20146.997.036.886.915,692,120
1/28/20147.017.106.997.035,704,450
1/27/20147.147.166.997.014,114,080
1/24/20147.117.167.077.147,410,680
1/23/20147.187.207.117.166,067,030
1/22/20147.197.257.187.195,362,230
1/21/20147.067.197.067.184,568,230
1/17/20147.107.127.027.041,919,250
1/16/20147.117.127.057.103,688,420
1/15/20146.977.116.977.087,512,020
1/14/20146.947.026.916.963,066,490
1/13/20147.077.096.916.934,325,680
1/10/20147.097.137.017.075,345,590
1/9/20147.117.116.957.055,311,760
1/8/20147.117.137.037.064,924,840
1/7/20147.187.227.107.135,556,110
1/6/20147.217.267.137.174,753,690
1/3/20147.137.267.087.204,137,390
1/2/20147.137.177.047.133,276,560
12/31/20137.147.217.117.132,643,720
12/30/20137.157.187.117.152,452,020
12/27/20137.157.157.037.131,286,930
12/26/20137.157.257.077.122,128,800
12/24/20137.137.177.067.131,032,660
12/23/20137.197.237.157.171,860,230
12/20/20137.087.217.087.178,087,600
12/19/20137.057.137.027.114,360,490
12/18/20137.147.216.977.196,529,710
12/17/20137.057.167.017.114,633,000
12/16/20137.067.097.017.064,042,820
12/13/20137.127.217.027.033,955,390
12/12/20137.097.167.027.115,816,590
12/11/20137.347.377.097.102,978,820
12/10/20137.387.457.357.356,864,120
12/9/20137.547.557.347.375,269,630
12/6/20137.387.457.347.352,400,600
12/5/20137.347.407.267.323,513,150
12/4/20137.267.427.257.357,987,290
12/3/20137.307.367.257.324,558,430
12/2/20137.437.477.247.295,009,710
11/29/20137.527.527.397.461,873,520
11/27/20137.357.507.357.472,314,140
11/26/20137.407.437.357.363,049,570
11/25/20137.447.487.397.402,759,810
11/22/20137.457.467.397.442,145,700
Trading Center