$20.24 +0.07 (%) Duke Realty Corp - NYSE

Dec. 19, 2014 | 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
12/19/201420.1620.3020.0920.245,046,313
12/18/201420.0520.1719.8920.173,565,109
12/17/201419.3019.9319.3019.933,273,059
12/16/201418.9619.3318.8519.213,797,767
12/15/201419.4219.5018.9718.982,283,150
12/12/201419.5119.6819.2919.302,434,411
12/11/201419.5619.6719.5219.572,386,857
12/10/201419.5019.6119.3819.482,758,356
12/9/201419.3319.5819.3119.521,563,386
12/8/201419.3419.6619.3419.472,339,363
12/5/201419.3419.4319.1719.391,755,609
12/4/201419.3919.4319.2319.402,822,918
12/3/201419.4319.4419.2819.382,060,389
12/2/201419.3219.4419.1419.432,704,889
12/1/201419.3919.5119.2719.302,367,034
11/28/201419.4819.6919.3419.441,498,254
11/26/201419.3519.4419.2919.441,678,344
11/25/201419.3219.4019.2319.321,949,716
11/24/201419.2319.4619.2119.302,648,195
11/21/201419.0419.2018.9719.142,473,003
11/20/201418.8618.9618.8018.931,881,748
11/19/201418.9519.0018.8018.881,800,178
11/18/201418.8819.0718.8518.942,120,655
11/17/201418.9219.0918.8318.842,415,830
11/14/201419.1719.2218.8618.921,760,362
11/13/201419.1019.2719.0719.161,811,728
11/12/201419.4719.5119.0519.102,279,997
11/11/201419.6119.7319.5019.642,274,091
11/10/201419.3919.6419.3819.593,067,172
11/7/201419.4019.5519.3219.433,161,668
11/6/201419.5519.6119.3319.362,199,668
11/5/201419.4319.5519.4019.543,695,509
11/4/201419.3519.4119.0919.392,739,369
11/3/201418.9919.3618.8919.343,446,246
10/31/201418.8518.9718.7618.962,891,422
10/30/201418.4418.7918.3118.762,358,595
10/29/201418.5218.6018.3018.442,758,512
10/28/201418.6218.6418.3918.542,343,446
10/27/201418.3918.5118.2518.492,374,045
10/24/201418.3418.4618.2618.392,694,547
10/23/201418.2618.4618.1318.306,804,463
10/22/201418.2518.3518.1818.212,642,080
10/21/201418.2418.2518.0518.222,214,435
10/20/201417.7618.1917.7618.181,496,340
10/17/201417.9818.0017.6617.833,105,104
10/16/201417.5017.8917.4117.822,960,286
10/15/201417.8218.0717.6017.684,190,589
10/14/201417.4918.0317.3917.973,448,310
10/13/201417.4717.6617.3517.391,962,765
10/10/201417.5017.7917.4217.472,125,683
10/9/201417.6417.9217.4917.533,042,275
10/8/201417.2317.6617.1917.661,784,611
10/7/201417.2717.4717.2117.242,299,990
10/6/201417.2317.4517.2317.372,394,769
10/3/201417.3317.4217.1917.202,681,924
10/2/201417.1717.3817.0617.263,369,532
10/1/201417.1617.3617.1317.223,131,308
9/30/201417.3417.3617.1117.183,116,673
9/29/201417.2017.3717.1217.361,879,075
9/26/201417.0317.3316.9517.332,175,076
9/25/201417.0917.1416.9417.052,190,069
9/24/201417.1117.3216.9617.172,703,408
9/23/201417.3417.3817.1017.112,054,838
9/22/201417.4017.4217.2317.362,414,594
9/19/201417.6617.6617.3517.435,428,429
9/18/201417.8717.9817.5317.581,917,647
9/17/201417.7718.0317.7217.862,570,793
9/16/201417.5217.8217.5217.712,554,937
9/15/201417.6617.7817.4817.542,057,455
9/12/201418.1218.1417.5617.672,927,708
9/11/201418.1418.2718.0718.191,022,282
9/10/201418.3318.3318.1618.191,429,437
9/9/201418.5018.5018.3218.403,234,469
9/8/201418.4918.5518.3618.502,881,025
9/5/201418.3518.5418.2918.493,296,286
9/4/201418.4718.5918.2218.272,238,318
9/3/201418.5418.6418.4318.492,041,934
9/2/201418.5718.7318.4618.522,323,741
8/29/201418.3518.6818.3318.602,540,712
8/28/201418.3218.3918.2818.35942,886
8/27/201418.3918.4718.2618.341,461,781
8/26/201418.4218.5218.3018.351,774,541
8/25/201418.5418.5618.3018.40851,621
8/22/201418.6018.7718.3618.461,248,187
8/21/201418.7018.8018.5918.631,437,097
8/20/201418.5618.7318.4718.721,837,934
8/19/201418.4818.6718.4218.621,762,930
8/18/201418.3118.4418.2518.421,146,203
8/15/201418.3618.4018.1218.212,536,374
8/14/201418.3418.4018.2418.282,060,097
8/13/201418.0518.3318.0518.272,220,658
8/12/201418.0018.1917.9317.971,378,491
8/11/201418.0818.2318.0618.171,765,489
8/8/201417.9318.0217.8018.01989,754
8/7/201417.9518.0717.8117.851,305,796
8/6/201417.8817.9517.8117.931,452,042
8/5/201418.0718.1117.8617.912,476,512
8/4/201418.0118.2217.8318.192,665,049
8/1/201417.9218.1317.8718.003,597,841
7/31/201418.1218.4117.9717.993,673,113
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center