$18.53 -0.02 (%) Duke Realty Corp - NYSE

Aug. 28, 2015 | 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
8/28/201518.5018.5918.1518.531,820,388
8/27/201518.3718.6818.1518.552,539,160
8/26/201517.9718.2117.7118.173,042,256
8/25/201518.6018.6817.6017.613,192,033
8/24/201517.9318.7317.9318.233,857,003
8/21/201519.7719.8719.2719.273,468,900
8/20/201519.9620.1119.8619.922,099,676
8/19/201520.2120.4220.0220.092,386,405
8/18/201519.8420.0519.7920.012,197,812
8/17/201519.7519.9419.5919.893,190,829
8/14/201519.6519.8219.5119.771,218,963
8/13/201519.6420.0519.4319.712,396,601
8/12/201519.6019.8019.3519.684,020,420
8/11/201519.7419.9919.6019.874,112,599
8/10/201520.0220.0919.9020.031,921,407
8/7/201519.7720.0819.4419.921,212,833
8/6/201519.8119.8419.4119.821,735,374
8/5/201520.1120.2019.7119.831,858,838
8/4/201520.2320.4120.0120.051,705,490
8/3/201520.1920.3020.1120.221,398,559
7/31/201520.1520.4020.0820.173,151,764
7/30/201519.8520.0619.7420.022,517,931
7/29/201519.7020.0819.6019.992,332,060
7/28/201519.6720.0019.5519.721,663,745
7/27/201519.6819.8719.5619.651,970,352
7/24/201519.5219.7819.5119.702,326,835
7/23/201519.7119.7519.4019.572,579,533
7/22/201519.7019.8619.7019.731,864,268
7/21/201519.5419.7919.5419.723,298,683
7/20/201519.5019.6019.3619.541,023,078
7/17/201519.6619.7819.4519.531,635,972
7/16/201519.3819.6719.3819.651,541,529
7/15/201519.2819.4319.1519.35989,487
7/14/201519.2919.4219.2119.293,024,234
7/13/201519.3819.5319.2119.273,055,228
7/10/201519.1519.3919.1319.212,369,159
7/9/201519.2119.4819.0319.071,996,194
7/8/201519.2719.4019.0819.102,617,190
7/7/201519.2119.4819.1319.364,262,007
7/6/201518.7419.1618.7419.103,315,673
7/2/201518.9919.1718.8418.892,198,382
7/1/201518.5518.8618.4818.852,496,465
6/30/201518.6118.7318.5018.573,011,187
6/29/201518.6518.9218.4918.492,184,024
6/26/201518.7118.8918.6218.852,278,659
6/25/201519.0419.0518.6418.683,665,691
6/24/201519.0819.2919.0519.072,878,194
6/23/201518.9119.1818.8919.062,783,150
6/22/201519.1519.2018.9518.962,815,034
6/19/201519.2219.2319.0419.084,091,683
6/18/201519.0419.4018.9919.292,133,880
6/17/201518.9219.0218.7219.003,111,015
6/16/201518.8418.9918.8118.912,234,462
6/15/201518.9119.0118.7418.831,933,749
6/12/201519.1319.2419.0519.061,314,866
6/11/201519.1119.2519.0919.182,916,658
6/10/201518.8219.1818.7619.012,424,802
6/9/201518.9819.0318.7618.811,526,440
6/8/201519.0919.1718.9818.981,419,405
6/5/201518.9319.2418.8519.052,278,237
6/4/201519.1119.3019.1119.191,800,740
6/3/201519.4419.5619.1519.163,329,554
6/2/201519.5619.5919.3419.442,516,163
6/1/201519.6019.8019.5119.652,259,753
5/29/201519.7719.8619.5319.563,419,595
5/28/201519.8719.9419.6719.761,774,935
5/27/201519.6619.9619.6519.932,287,322
5/26/201520.0220.1219.5619.642,057,926
5/22/201519.9620.2119.9120.071,437,777
5/21/201520.1120.1319.8820.031,550,783
5/20/201520.1120.2619.9320.091,803,537
5/19/201519.8620.2319.8620.081,923,161
5/18/201519.8320.0019.7019.961,202,453
5/15/201519.8020.0519.7519.921,843,892
5/14/201519.4819.8019.4419.752,182,826
5/13/201519.6319.8419.3119.351,686,475
5/12/201519.4119.6219.2519.531,650,199
5/11/201520.0120.1019.5719.671,676,581
5/8/201519.9620.4919.9420.072,302,402
5/7/201519.5519.7419.4919.682,640,170
5/6/201519.6219.6519.4619.562,935,161
5/5/201520.0720.0919.5219.612,962,952
5/4/201520.1120.2720.0420.131,962,007
5/1/201519.8520.1019.8020.022,943,576
4/30/201519.7020.0219.6219.813,631,889
4/29/201520.0020.1719.7519.982,475,000
4/28/201520.3020.4120.0320.211,457,055
4/27/201520.4720.5720.2420.351,532,551
4/24/201520.4520.5420.3020.421,301,012
4/23/201520.3420.4720.3120.381,280,740
4/22/201520.4020.5020.2820.401,956,052
4/21/201520.5620.7220.3120.402,316,000
4/20/201520.5420.6920.4320.461,850,792
4/17/201520.5920.7120.3420.481,932,197
4/16/201520.5120.7820.4120.712,424,487
4/15/201520.6520.7320.5620.582,254,924
4/14/201520.5120.6820.4720.622,434,361
4/13/201520.5420.6520.4220.472,124,216
4/10/201520.7720.9320.4420.543,943,016
4/9/201521.1421.1920.6320.653,662,762
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!