$47.27 -0.19 (%) DCT Industrial Trust Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201647.5247.9547.2247.27403,423
12/8/201646.9347.5846.7147.46723,645
12/7/201646.2647.2146.1047.11647,911
12/6/201645.9446.3245.6846.15588,840
12/5/201645.6145.9645.1345.90599,031
12/2/201645.3946.1345.2345.46880,573
12/1/201645.6445.6844.7045.12786,117
11/30/201645.8946.0745.4145.95855,319
11/29/201645.5646.5745.5646.36730,885
11/28/201645.0845.8044.9845.49669,450
11/25/201645.0245.6144.8745.06261,373
11/23/201644.6144.9744.4444.92409,336
11/22/201644.2445.1844.2445.14857,648
11/21/201644.5344.7944.1044.19564,017
11/18/201643.9844.3443.9844.27633,821
11/17/201644.0244.5343.7843.88390,124
11/16/201643.9844.1343.5043.99737,885
11/15/201644.3644.8243.8743.991,152,357
11/14/201643.4244.1542.9644.151,188,363
11/11/201643.8044.1143.4343.47935,932
11/10/201644.8944.8943.1643.82679,957
11/9/201644.9945.3744.1044.94441,217
11/8/201645.7846.0645.5645.92334,736
11/7/201645.6445.9645.3145.73554,990
11/4/201645.3145.7544.6644.91644,341
11/3/201644.9945.3944.7144.75540,808
11/2/201645.8845.8844.9745.01515,084
11/1/201646.5946.6045.3345.87391,712
10/31/201645.9946.8045.7246.75666,908
10/28/201646.0146.3045.4545.77385,457
10/27/201646.6046.6045.7145.89500,955
10/26/201647.1447.1646.4146.62357,988
10/25/201647.4547.5647.1747.47468,741
10/24/201647.9447.9647.2347.67401,294
10/21/201647.0947.4247.0947.31229,083
10/20/201647.1447.5846.9747.41449,010
10/19/201646.9347.2546.8247.16298,248
10/18/201647.0847.7746.7847.03360,356
10/17/201646.7447.3046.6046.61707,752
10/14/201646.6146.9346.1046.55537,713
10/13/201645.7046.8345.5246.60516,389
10/12/201645.3345.9145.3245.76362,607
10/11/201645.9746.1245.1245.31460,060
10/10/201645.5846.2345.2946.12514,638
10/7/201645.8346.4745.1245.39825,821
10/6/201645.3945.8844.8645.65443,123
10/5/201647.3947.4645.5545.65703,189
10/4/201647.8447.9547.1847.46837,657
10/3/201648.3048.4547.7247.85552,196
9/30/201649.0049.2848.5548.55497,088
9/29/201649.3249.3848.5948.80351,323
9/28/201648.8949.5248.8449.48413,604
9/27/201649.6949.7148.8748.91561,455
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center