$26.60 +0.60 (%) Duke Realty Corp - New York Stock Exchange, Inc.

Dec. 7, 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

DRE historical data

Date Open High Low Close Volume
12/6/201625.7826.2025.7826.002,929,214
12/5/201625.6025.8025.4725.783,238,405
12/2/201625.2925.8225.2925.552,494,877
12/1/201625.3725.4724.9125.153,023,262
11/30/201625.5025.7025.2025.433,761,643
11/29/201625.3825.8725.3825.813,254,116
11/28/201625.1825.5625.1425.383,692,031
11/25/201624.7625.1924.7624.981,391,351
11/23/201624.2224.7424.2224.732,492,410
11/22/201624.4124.8024.3724.643,096,593
11/21/201624.4224.5624.3124.414,368,752
11/18/201623.7924.3023.7024.272,955,681
11/17/201623.9824.2223.5823.732,840,851
11/16/201623.7924.0223.6823.982,766,150
11/15/201623.8324.0623.5923.873,442,941
11/14/201623.4623.7722.9723.656,944,179
11/11/201623.6323.9223.0723.385,691,767
11/10/201624.6324.6623.6323.654,363,711
11/9/201624.9825.0724.5624.692,638,748
11/8/201625.1125.5625.1125.491,761,229
11/7/201625.0925.1724.9625.093,186,890
11/4/201624.7024.7724.5124.702,869,304
11/3/201624.9125.1124.6824.691,979,769
11/2/201625.3925.4324.8824.921,839,625
11/1/201626.0726.0725.2025.382,533,851
10/31/201625.5626.2325.3626.153,092,088
10/28/201625.3925.6625.2925.392,098,456
10/27/201626.0326.0325.3225.404,687,546
10/26/201625.8225.8925.3925.482,802,096
10/25/201625.8826.1825.8026.002,761,025
10/24/201626.3626.3625.9125.952,143,748
10/21/201625.8725.9925.7725.842,665,811
10/20/201626.0526.2425.9726.032,880,968
10/19/201625.9226.1425.8126.032,466,125
10/18/201626.0726.1125.8125.883,291,417
10/17/201625.7426.1025.6825.822,152,660
10/14/201625.7425.9325.4925.662,701,528
10/13/201625.4825.8125.4125.702,440,012
10/12/201625.3825.5825.2825.542,191,588
10/11/201625.5525.6525.2625.352,118,865
10/10/201625.5825.9125.5125.591,917,240
10/7/201625.7026.0925.4625.512,220,118
10/6/201625.6225.7825.1825.592,804,954
10/5/201626.4526.6525.6825.683,183,035
10/4/201626.8426.8526.2026.342,600,696
10/3/201627.2027.2626.7226.822,419,305
9/30/201627.6927.8327.3327.332,213,395
9/29/201627.6127.6527.2527.522,008,078
9/28/201627.5027.7527.3527.741,666,123
9/27/201627.7627.8527.3127.421,499,211
9/26/201627.4927.8227.3827.721,294,785
9/23/201627.3027.6627.1827.522,229,169
9/22/201627.4827.6927.3527.404,477,683
9/21/201626.8927.2326.3827.204,012,352
9/20/201627.0027.0026.7426.903,749,633
9/19/201626.6927.0026.6826.772,289,199
9/16/201626.5626.7526.4326.6911,310,292
9/15/201626.5326.6826.4326.611,728,970
9/14/201626.5226.7026.4126.522,060,103
9/13/201627.0027.0026.4226.422,600,491
9/12/201626.6627.2826.3027.112,184,379
9/9/201627.6227.6626.7726.772,461,472
9/8/201628.1528.1527.8427.992,107,046
9/7/201628.1028.3828.0028.313,243,775
9/6/201628.3528.4428.0828.302,791,499
9/2/201628.0028.6628.0028.292,783,132
9/1/201628.1228.1327.8728.011,926,190
8/31/201628.0428.2727.8928.123,679,832
8/30/201628.1728.1927.7228.142,084,503
8/29/201627.8528.2427.8528.122,153,381
8/26/201628.0328.1727.4627.792,379,587
8/25/201627.9528.1427.8527.912,229,418
8/24/201628.0828.2127.7627.961,408,318
8/23/201628.0928.2628.0328.131,925,723
8/22/201627.8728.0427.8328.001,527,169
8/19/201627.7927.8527.6527.841,907,058
8/18/201627.9428.0127.7727.842,142,945
8/17/201628.1228.1427.6927.942,310,898
8/16/201628.1128.1427.9928.062,203,792
8/15/201628.2528.4228.1728.241,579,324
8/12/201628.0728.4727.9928.171,434,731
8/11/201628.2528.2727.9328.192,489,341
8/10/201628.3528.4628.0628.202,207,614
8/9/201628.1728.2828.0028.241,167,380
8/8/201628.0228.3027.8528.162,276,603
8/5/201628.2328.3227.9227.991,828,127
8/4/201628.4028.5228.1628.242,067,985
8/3/201628.4028.4328.1028.331,691,547
8/2/201628.5728.7728.3728.442,124,764
8/1/201628.6328.8628.6028.692,968,379
7/29/201628.1828.9928.1828.792,382,684
7/28/201627.5528.4027.3128.162,960,320
7/27/201627.4927.5827.1127.472,913,290
7/26/201627.6227.7127.4527.562,341,193
7/25/201627.6127.7427.4527.581,910,037
7/22/201627.4327.6827.4327.543,491,991
7/21/201627.3727.4627.2527.452,232,539
7/20/201627.5027.5427.3827.482,735,820
7/19/201627.3827.5827.2827.443,052,141
7/18/201627.2427.4127.1927.373,299,577
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center