$27.33 -0.19 (%) Duke Realty Corp - New York Stock Exchange, Inc.

Sep. 30, 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
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
7/15/201627.2427.3427.0327.231,572,156
7/14/201627.2727.4627.1827.241,905,496
7/13/201627.3327.4727.0927.472,069,844
7/12/201627.0727.2326.8927.223,446,891
7/11/201626.8627.1526.6627.132,517,060
7/8/201626.5726.8726.4226.842,001,281
7/7/201626.6626.6626.1826.391,983,836
7/6/201626.5726.7026.4526.682,179,212
7/5/201626.4026.6026.2626.593,589,051
7/1/201626.6926.7926.3726.461,973,511
6/30/201626.2226.6925.9626.663,606,074
6/29/201626.4126.5026.0626.223,189,268
6/28/201625.6626.1625.4726.153,395,176
6/27/201625.2225.5325.0225.482,641,417
6/24/201624.9725.5524.7425.394,088,329
6/23/201625.5025.6425.3925.442,849,937
6/22/201625.6525.6525.2825.333,092,566
6/21/201625.6425.7925.5425.673,094,579
6/20/201625.8125.9225.6225.623,338,834
6/17/201625.3825.5725.1925.564,480,012
6/16/201624.9625.4224.8425.383,166,914
6/15/201624.6025.0224.5124.963,075,861
6/14/201624.5724.6924.4524.631,492,709
6/13/201624.7524.9424.5624.601,996,245
6/10/201624.5924.8524.4324.722,534,912
6/9/201624.4724.7824.4724.762,072,948
6/8/201624.2124.5424.1824.502,375,767
6/7/201624.0724.3324.0524.241,821,154
6/6/201624.1124.3523.9224.082,065,232
6/3/201624.0424.3623.9224.151,926,254
6/2/201623.7923.8823.6323.881,855,811
6/1/201623.5423.8523.5323.811,931,616
5/31/201623.6923.7523.5023.673,268,055
5/27/201623.4423.7423.4423.702,201,366
5/26/201623.3023.6023.1523.421,699,744
5/25/201623.7423.7523.2923.304,357,110
5/24/201623.2823.7323.0423.653,643,258
5/23/201623.1823.2523.0323.131,883,981
5/20/201623.0023.2322.9223.151,996,515
5/19/201622.8022.9322.6422.891,739,782
5/18/201623.0923.2622.7123.012,770,465
5/17/201623.5023.5023.1123.223,184,284
5/16/201623.2923.6823.2723.562,197,700
5/13/201623.2823.4223.1423.273,494,497
5/12/201622.9723.4922.8223.393,907,282
5/11/201623.4323.4323.0323.123,958,794
5/10/201623.5823.6423.3723.432,175,029
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center