$19.17 +0.41 (%) Duke Realty Corp - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
2/12/201618.9119.2518.7219.172,410,364
2/11/201618.9119.0318.5718.763,014,043
2/10/201619.0319.5219.0319.312,143,682
2/9/201619.1419.2818.8818.962,857,336
2/8/201619.5719.6519.0019.332,242,060
2/5/201619.8619.9619.6219.681,596,074
2/4/201619.9420.1819.8819.981,629,194
2/3/201619.8620.0919.6120.022,302,127
2/2/201619.9520.0619.5719.671,874,486
2/1/201619.7420.3119.5120.082,609,626
1/29/201619.8120.1519.7120.134,130,980
1/28/201619.5419.9519.4619.652,541,553
1/27/201619.8719.9319.5019.672,687,608
1/26/201619.4819.9419.4519.943,280,186
1/25/201619.5019.7019.3219.392,976,583
1/22/201619.1719.5619.1519.522,910,766
1/21/201618.9919.2218.7618.952,767,929
1/20/201619.2619.3718.5218.872,367,227
1/19/201619.6119.6819.3119.432,083,014
1/15/201619.1719.4619.0519.433,075,920
1/14/201619.5719.6719.3919.472,488,651
1/13/201619.8420.0619.4819.532,548,513
1/12/201620.2420.2619.7419.773,180,755
1/11/201619.9120.1419.8820.032,792,785
1/8/201620.3620.4519.8319.871,782,997
1/7/201620.5520.6520.1820.302,799,604
1/6/201620.9221.1420.7620.892,176,270
1/5/201620.8921.2920.8421.193,196,090
1/4/201620.8720.9320.6620.911,981,332
12/31/201521.3021.3921.0221.022,444,230
12/30/201521.2821.3921.1921.221,073,390
12/29/201521.2021.4621.1921.311,150,794
12/28/201520.8721.1220.8221.121,406,796
12/24/201520.9721.0120.8320.94468,641
12/23/201520.8921.0120.8320.981,799,156
12/22/201520.9621.0920.7920.851,517,598
12/21/201520.9921.0720.7620.892,131,344
12/18/201521.0221.1120.8320.837,670,745
12/17/201521.1121.2321.0021.122,500,286
12/16/201520.7621.2020.7321.102,150,835
12/15/201520.5120.8120.4520.663,056,632
12/14/201520.4920.5320.0420.393,099,085
12/11/201520.3220.6820.3020.523,435,207
12/10/201520.3820.6720.3320.513,669,023
12/9/201520.4520.5820.1420.382,824,729
12/8/201520.5720.7820.2120.562,754,597
12/7/201520.6620.8820.6120.724,430,795
12/4/201520.2720.8820.2420.723,560,700
12/3/201520.4820.6820.1420.235,634,186
12/2/201520.7720.8520.4720.513,436,125
12/1/201520.4420.9120.3620.875,010,940
11/30/201520.4120.6420.2920.356,099,483
11/27/201520.2120.4120.1220.37747,614
11/25/201520.1220.2720.0420.161,117,565
11/24/201519.8720.1819.7620.095,280,705
11/23/201519.9920.1119.9019.951,380,729
11/20/201519.8020.0219.7520.001,900,154
11/19/201519.6919.8719.6219.712,333,646
11/18/201519.5419.6719.3619.661,562,003
11/17/201519.4519.6119.0819.491,879,739
11/16/201519.0719.4619.0719.451,722,248
11/13/201519.2919.4219.1019.102,399,929
11/12/201519.4319.5419.2519.283,056,043
11/11/201520.0220.0719.8719.903,798,763
11/10/201519.7719.9819.7319.952,871,575
11/9/201519.7420.0519.4919.802,588,121
11/6/201520.7420.7920.1620.312,328,367
11/5/201520.8821.0520.7921.031,230,534
11/4/201521.0121.0720.8220.871,330,317
11/3/201521.0521.0820.8420.961,460,633
11/2/201520.7421.1420.6921.141,911,538
10/30/201520.9421.0220.7020.702,280,058
10/29/201520.9621.0720.5620.941,787,196
10/28/201520.8621.0620.5321.062,443,915
10/27/201520.9421.0320.7220.841,835,018
10/26/201520.9821.0020.7520.961,472,736
10/23/201521.1121.2020.8120.961,747,152
10/22/201520.9521.2420.8621.053,408,982
10/21/201521.0621.1520.5420.872,522,876
10/20/201520.9721.1320.8821.025,214,031
10/19/201520.6321.0520.5821.052,127,925
10/16/201520.6320.8320.5820.681,876,827
10/15/201520.4420.6820.3220.572,838,094
10/14/201520.7220.7220.2420.372,455,202
10/13/201520.8420.9720.6320.692,438,036
10/12/201520.6921.0420.1620.953,019,210
10/9/201520.5420.7220.4720.662,533,039
10/8/201520.3520.6020.2420.551,892,690
10/7/201519.9220.3819.9220.372,414,817
10/6/201519.9420.1719.8219.891,444,743
10/5/201519.5919.9819.5019.942,007,289
10/2/201519.1019.4818.8419.481,924,346
10/1/201519.0719.3018.9719.201,643,840
9/30/201519.2619.2918.9319.052,555,474
9/29/201518.9119.2918.8119.122,500,162
9/28/201519.0219.1618.6918.862,009,693
9/25/201519.0719.4118.9119.143,244,824
9/24/201518.9419.0618.4418.972,522,964
9/23/201518.8219.0718.7418.991,169,575
9/22/201518.8619.1418.7118.781,838,635
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center