DCT INDUSTRIAL TRUST $8.02

down -0.31


22/5/2013 04:22 PM  |  NYSE : DCT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

DCT historical data

Date Open High Low Close Volume
5/22/2013 8.32 8.45 8.00 8.02 51232
5/21/2013 8.24 8.33 8.20 8.33 46153
5/20/2013 8.19 8.24 8.16 8.22 42669
5/17/2013 8.21 8.28 8.14 8.17 32712
5/16/2013 8.22 8.31 8.14 8.16 42292
5/15/2013 8.20 8.29 8.16 8.26 44286
5/14/2013 8.18 8.27 8.16 8.20 30558
5/13/2013 8.20 8.21 8.13 8.17 27303
5/10/2013 8.20 8.27 8.17 8.18 29457
5/9/2013 8.30 8.33 8.17 8.17 41084
5/8/2013 8.28 8.38 8.22 8.27 57521
5/7/2013 8.27 8.33 8.23 8.30 49566
5/6/2013 8.03 8.32 8.01 8.26 63433
5/3/2013 7.81 8.06 7.81 8.01 32129
5/2/2013 7.69 7.82 7.69 7.81 20596
5/1/2013 7.78 7.83 7.64 7.67 27349
4/30/2013 7.74 7.83 7.69 7.83 51895
4/29/2013 7.64 7.76 7.62 7.72 31317
4/26/2013 7.64 7.72 7.61 7.64 25821
4/25/2013 7.63 7.69 7.53 7.67 25120
4/24/2013 7.57 7.67 7.57 7.64 16750
4/23/2013 7.56 7.61 7.50 7.58 32248
4/22/2013 7.62 7.62 7.46 7.51 25624
4/19/2013 7.44 7.61 7.41 7.59 31557
4/18/2013 7.43 7.48 7.36 7.45 58166
4/17/2013 7.42 7.47 7.28 7.40 51749
4/16/2013 7.45 7.51 7.40 7.49 53049
4/15/2013 7.40 7.51 7.29 7.32 57576
4/12/2013 7.32 7.45 7.32 7.44 38571
4/11/2013 7.26 7.38 7.22 7.32 52284
4/10/2013 7.21 7.30 7.19 7.24 130678
4/9/2013 7.33 7.35 7.22 7.22 65653
4/8/2013 7.29 7.37 7.24 7.34 37241
4/5/2013 7.15 7.33 7.15 7.28 40751
4/4/2013 7.20 7.31 7.18 7.23 42910
4/3/2013 7.25 7.25 7.17 7.19 58723
4/2/2013 7.36 7.42 7.29 7.30 71741
4/1/2013 7.37 7.40 7.29 7.34 42068
3/28/2013 7.42 7.44 7.33 7.40 34573
3/27/2013 7.35 7.40 7.29 7.39 22802
3/26/2013 7.39 7.41 7.36 7.40 10800
3/25/2013 7.36 7.42 7.31 7.36 23114
3/22/2013 7.30 7.35 7.26 7.35 13534
3/21/2013 7.31 7.34 7.26 7.28 19286
3/20/2013 7.27 7.34 7.23 7.33 26474
3/19/2013 7.33 7.34 7.20 7.26 108932
3/18/2013 7.36 7.41 7.28 7.32 32410
3/15/2013 7.37 7.42 7.33 7.42 44344
3/14/2013 7.36 7.44 7.33 7.39 19230
3/13/2013 7.32 7.40 7.29 7.31 37732
3/12/2013 7.40 7.40 7.26 7.29 29369
3/11/2013 7.35 7.41 7.32 7.38 24871
3/8/2013 7.40 7.40 7.29 7.38 27616
3/7/2013 7.42 7.45 7.32 7.34 24526
3/6/2013 7.46 7.48 7.37 7.43 21676
3/5/2013 7.37 7.47 7.30 7.45 37940
3/4/2013 7.25 7.37 7.24 7.35 43553
3/1/2013 7.21 7.28 7.18 7.25 35413
2/28/2013 7.26 7.32 7.23 7.26 78580
2/27/2013 7.15 7.33 7.15 7.26 76828
2/26/2013 7.11 7.19 7.07 7.18 50520
2/25/2013 7.25 7.25 7.07 7.08 45655
2/22/2013 7.12 7.28 7.12 7.20 75579
2/21/2013 7.19 7.21 7.02 7.07 68587
2/20/2013 7.33 7.37 7.17 7.20 56895
2/19/2013 7.31 7.38 7.30 7.34 30532
2/15/2013 7.26 7.33 7.24 7.32 60879
2/14/2013 7.15 7.25 7.15 7.25 38810
2/13/2013 7.22 7.23 7.16 7.18 30824
2/12/2013 7.16 7.19 7.12 7.19 50920
2/11/2013 7.15 7.20 7.10 7.11 51251
2/8/2013 7.11 7.18 7.06 7.13 71026
2/7/2013 7.11 7.16 7.05 7.06 57027
2/6/2013 7.11 7.18 7.11 7.13 33968
2/5/2013 7.18 7.23 7.12 7.14 28197
2/4/2013 7.11 7.16 7.04 7.13 53152
2/1/2013 7.06 7.21 7.04 7.14 52262
1/31/2013 7.02 7.09 6.95 7.06 64998
1/30/2013 7.08 7.12 6.99 7.02 76289
1/29/2013 7.10 7.20 7.09 7.11 77714
1/28/2013 7.03 7.15 7.02 7.12 80425
1/25/2013 6.93 7.10 6.88 7.04 64547
1/24/2013 6.89 6.94 6.87 6.90 31035
1/23/2013 6.96 6.96 6.85 6.86 53356
1/22/2013 6.96 6.97 6.89 6.96 39538
1/18/2013 6.87 6.95 6.85 6.95 56891
1/17/2013 6.82 6.94 6.77 6.89 49521
1/16/2013 6.72 6.82 6.71 6.81 28101
1/15/2013 6.72 6.77 6.69 6.77 34283
1/14/2013 6.70 6.74 6.68 6.73 32509
1/11/2013 6.66 6.70 6.62 6.70 44140
1/10/2013 6.64 6.66 6.56 6.65 97275
1/9/2013 6.58 6.66 6.51 6.63 46072
1/8/2013 6.58 6.61 6.49 6.55 49946
1/7/2013 6.58 6.62 6.55 6.60 16230
1/4/2013 6.55 6.63 6.51 6.61 74041
1/3/2013 6.60 6.63 6.49 6.52 83190
1/2/2013 6.63 6.63 6.51 6.56 44853
12/31/2012 6.43 6.50 6.38 6.49 34880
12/28/2012 6.43 6.47 6.40 6.44 25540
Marketplace
Trading Center