$35.11 -0.67 (%) DCT Industrial Trust Inc - NYSE

Mar. 4, 2015 | 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
3/4/201535.6835.7235.0235.11981,944
3/3/201535.8736.0335.4735.781,013,010
3/2/201536.1636.4735.7735.94787,410
2/27/201535.7436.1035.6636.081,408,822
2/26/201535.9236.1435.5435.79787,142
2/25/201536.0136.5435.9335.93897,991
2/24/201536.4236.4235.7936.00825,460
2/23/201536.2936.6136.1836.58698,034
2/20/201536.0036.4935.9136.26894,316
2/19/201536.5336.5435.8736.021,556,157
2/18/201536.3636.7235.9036.67823,248
2/17/201536.5936.9536.2536.33879,849
2/13/201536.4536.7536.1436.701,549,013
2/12/201536.0636.5635.8836.472,588,373
2/11/201536.3636.6335.7735.931,561,901
2/10/201536.4536.5535.9836.311,684,745
2/9/201536.9637.2936.3136.321,351,592
2/6/201537.4037.9236.7736.941,777,974
2/5/201537.4837.7637.3337.671,007,433
2/4/201537.5037.5737.1537.401,223,077
2/3/201537.5137.7137.0537.69886,834
2/2/201537.8037.8136.7337.49792,214
1/30/201538.3438.3837.7337.761,214,541
1/29/201538.4438.5637.9838.52654,705
1/28/201538.7638.8238.3038.441,703,179
1/27/201538.0838.6537.9738.441,182,007
1/26/201537.7638.2337.4838.23975,708
1/23/201538.0938.2437.6137.81645,931
1/22/201537.5037.9937.2437.99646,749
1/21/201537.0037.3436.8337.24741,132
1/20/201537.7037.8536.7636.981,137,172
1/16/201537.0337.5936.9837.55787,687
1/15/201537.9137.9736.9737.071,246,831
1/14/201536.1637.5736.1637.502,119,732
1/13/201536.5636.6636.1036.471,709,228
1/12/201536.7636.8536.4136.431,604,391
1/9/201536.7936.9736.4936.671,007,031
1/8/201536.6936.8736.4236.861,182,306
1/7/201535.9436.5135.6436.511,099,129
1/6/201535.9936.1835.5635.722,596,211
1/5/201535.7736.3035.5835.862,339,174
1/2/201535.9335.9835.5435.901,221,107
12/31/201436.4936.8835.6535.661,301,243
12/30/201436.2936.6336.1436.391,038,491
12/29/201436.3036.4936.2736.471,165,969
12/26/201436.0236.3036.0236.241,086,017
12/24/201435.8236.0735.8235.96711,994
12/23/201435.7835.9735.5935.751,647,164
12/22/201435.0135.4034.8835.391,443,265
12/19/201434.9735.2634.8735.142,051,417
12/18/201434.9435.1534.6434.941,682,140
12/17/201433.6434.7833.6134.771,471,374
12/16/201433.2433.7333.0533.491,304,355
12/15/201434.0034.0333.1733.261,316,748
12/12/201434.2034.5333.8333.841,340,823
12/11/201434.4634.7234.3534.461,247,770
12/10/201434.4734.6734.2634.381,019,392
12/9/201434.0434.5333.9534.501,236,517
12/8/201434.1934.8234.1834.361,024,845
12/5/201434.3034.4134.0334.211,034,482
12/4/201434.0334.5433.8334.461,586,963
12/3/201434.2034.3933.8234.001,494,156
12/2/201433.6034.3033.5034.191,722,432
12/1/201434.1234.1533.5933.601,582,572
11/28/201434.3334.7234.0934.13665,773
11/26/201433.8134.3133.7734.24729,189
11/25/201433.7833.8733.6133.84847,651
11/24/201433.7933.8933.5833.771,127,248
11/21/201433.9834.0633.6833.721,324,194
11/20/201433.3333.7233.3033.711,486,893
11/19/201433.7133.8133.0933.412,003,762
11/18/201432.8033.9232.8033.801,672,218
11/17/20148.328.398.318.372,142,335
11/14/20148.388.438.338.342,509,045
11/13/20148.408.448.368.393,218,251
11/12/20148.448.518.388.403,413,373
11/11/20148.548.568.478.482,082,185
11/10/20148.488.568.458.562,209,702
11/7/20148.508.568.428.492,810,030
11/6/20148.588.628.498.503,319,278
11/5/20148.598.618.508.574,275,723
11/4/20148.408.638.398.5513,643,481
11/3/20148.598.708.568.665,806,909
10/31/20148.578.628.438.577,123,817
10/30/20148.348.448.318.442,840,072
10/29/20148.378.438.258.377,441,864
10/28/20148.358.408.268.386,732,347
10/27/20148.318.328.238.323,695,941
10/24/20148.358.388.168.295,376,840
10/23/20148.148.388.118.3316,329,466
10/22/20148.108.158.008.084,764,927
10/21/20148.008.117.968.074,636,939
10/20/20147.908.007.907.994,728,466
10/17/20147.917.937.817.916,275,766
10/16/20147.687.867.647.818,716,808
10/15/20147.737.847.647.757,142,672
10/14/20147.667.867.647.805,970,092
10/13/20147.587.727.567.616,184,311
10/10/20147.597.737.577.574,443,321
10/9/20147.757.827.627.626,665,193
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center