DUKE REALTY $18.56

up +0.08


21/5/2013 04:21 PM  |  NYSE : DRE  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

DRE historical data

Date Open High Low Close Volume
5/21/2013 18.56 18.73 18.50 18.56 25583
5/20/2013 18.55 18.73 18.47 18.48 26492
5/17/2013 18.67 18.80 18.50 18.65 16278
5/16/2013 18.63 18.79 18.54 18.64 23379
5/15/2013 18.36 18.71 18.24 18.71 26314
5/14/2013 18.33 18.51 18.30 18.43 17686
5/13/2013 18.38 18.51 18.31 18.49 12210
5/10/2013 18.31 18.41 18.16 18.38 20001
5/9/2013 18.35 18.40 18.27 18.30 24975
5/8/2013 18.30 18.42 18.19 18.36 15671
5/7/2013 18.25 18.43 18.22 18.35 23681
5/6/2013 18.09 18.23 17.97 18.23 21985
5/3/2013 17.86 18.08 17.84 18.06 23507
5/2/2013 17.62 17.80 17.58 17.76 31482
5/1/2013 17.57 17.68 17.51 17.55 26077
4/30/2013 17.24 17.64 17.20 17.64 41369
4/29/2013 16.98 17.25 16.87 17.20 14607
4/26/2013 16.88 17.14 16.78 16.93 23244
4/25/2013 17.34 17.50 16.94 17.09 37740
4/24/2013 17.59 17.68 17.33 17.41 26917
4/23/2013 17.57 17.64 17.34 17.52 29557
4/22/2013 17.54 17.56 17.35 17.45 15364
4/19/2013 17.25 17.56 17.18 17.53 23963
4/18/2013 17.29 17.34 17.08 17.20 16670
4/17/2013 17.56 17.59 17.17 17.28 34136
4/16/2013 17.36 17.74 17.26 17.73 27903
4/15/2013 17.62 17.75 17.21 17.25 25421
4/12/2013 17.58 17.73 17.52 17.73 19480
4/11/2013 17.40 17.82 17.40 17.60 36242
4/10/2013 17.44 17.52 17.33 17.36 44577
4/9/2013 17.50 17.50 17.28 17.40 34156
4/8/2013 17.28 17.44 17.20 17.42 31242
4/5/2013 17.34 17.46 17.22 17.24 55989
4/4/2013 17.20 17.60 17.18 17.59 21825
4/3/2013 17.39 17.39 17.16 17.20 27854
4/2/2013 17.15 17.32 17.11 17.26 19372
4/1/2013 17.02 17.11 16.91 17.09 27635
3/28/2013 17.09 17.16 16.97 16.98 60049
3/27/2013 16.80 17.06 16.80 17.06 10949
3/26/2013 16.90 16.98 16.85 16.94 16458
3/25/2013 16.90 17.10 16.78 16.82 27375
3/22/2013 16.83 17.00 16.79 16.90 22256
3/21/2013 16.81 16.95 16.74 16.78 35104
3/20/2013 16.73 16.85 16.69 16.83 34742
3/19/2013 16.80 16.82 16.55 16.67 27355
3/18/2013 16.81 16.93 16.74 16.82 27061
3/15/2013 16.84 17.02 16.70 17.02 47625
3/14/2013 16.55 16.83 16.55 16.81 30433
3/13/2013 16.46 16.59 16.40 16.58 35562
3/12/2013 16.62 16.63 16.38 16.42 30970
3/11/2013 16.58 16.65 16.50 16.59 18537
3/8/2013 16.42 16.65 16.36 16.64 29490
3/7/2013 16.48 16.50 16.29 16.37 25485
3/6/2013 16.49 16.50 16.32 16.44 22454
3/5/2013 16.27 16.50 16.21 16.46 17680
3/4/2013 16.05 16.32 16.05 16.25 21212
3/1/2013 16.08 16.14 15.94 16.12 33603
2/28/2013 15.99 16.22 15.98 16.16 57536
2/27/2013 15.58 16.06 15.57 16.06 40570
2/26/2013 15.53 15.69 15.52 15.61 47898
2/25/2013 15.78 15.83 15.42 15.43 47157
2/22/2013 15.56 15.76 15.50 15.70 63136
2/21/2013 15.59 15.64 15.38 15.48 33215
2/20/2013 15.97 16.05 15.75 15.75 31594
2/19/2013 15.88 16.03 15.87 15.97 49953
2/15/2013 15.86 15.95 15.75 15.83 37603
2/14/2013 15.96 16.09 15.89 15.91 58679
2/13/2013 15.97 16.06 15.91 15.96 25737
2/12/2013 15.91 15.95 15.86 15.92 34001
2/11/2013 15.87 15.95 15.78 15.86 50320
2/8/2013 15.90 16.10 15.90 16.07 44375
2/7/2013 15.83 15.94 15.77 15.91 45044
2/6/2013 15.61 15.79 15.58 15.79 27722
2/5/2013 15.71 15.74 15.57 15.72 45580
2/4/2013 15.47 15.73 15.41 15.70 73515
2/1/2013 15.48 15.57 15.37 15.55 58267
1/31/2013 15.10 15.41 15.05 15.41 95168
1/30/2013 15.29 15.32 15.02 15.13 51454
1/29/2013 15.21 15.29 15.17 15.25 46567
1/28/2013 15.39 15.39 15.20 15.25 27126
1/25/2013 15.31 15.33 15.20 15.28 33243
1/24/2013 15.24 15.30 15.17 15.22 26866
1/23/2013 15.18 15.23 15.14 15.20 42370
1/22/2013 15.00 15.21 14.95 15.21 48432
1/18/2013 15.04 15.04 14.91 14.98 29363
1/17/2013 14.87 15.08 14.83 15.04 83774
1/16/2013 14.76 14.83 14.70 14.78 45269
1/15/2013 14.67 14.84 14.61 14.82 38549
1/14/2013 14.63 14.67 14.54 14.63 24447
1/11/2013 14.73 14.76 14.53 14.66 44689
1/10/2013 14.43 14.81 14.32 14.75 323697
1/9/2013 14.43 14.56 14.37 14.56 20268
1/8/2013 14.35 14.46 14.26 14.41 24962
1/7/2013 14.26 14.36 14.24 14.35 18375
1/4/2013 14.16 14.30 14.11 14.27 22530
1/3/2013 14.06 14.23 14.03 14.13 19849
1/2/2013 14.19 14.19 13.94 14.04 22715
12/31/2012 13.70 13.91 13.65 13.87 13457
12/28/2012 13.71 13.87 13.71 13.74 9147
12/27/2012 13.82 13.87 13.69 13.81 14528
Marketplace
Trading Center