$23.42 +0.12 (%) Duke Realty Corp - New York Stock Exchange, Inc.

May. 26, 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
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
5/9/201623.0723.5923.0223.492,365,667
5/6/201622.6023.1822.4723.053,182,781
5/5/201622.5022.7222.3722.701,799,737
5/4/201622.0122.5422.0022.492,017,494
5/3/201622.1922.2322.0322.172,531,671
5/2/201621.9622.3521.9422.282,914,731
4/29/201622.1022.2421.7021.874,877,041
4/28/201622.2522.6522.1522.212,795,417
4/27/201621.1122.3821.1122.262,953,370
4/26/201622.2222.5222.1922.232,718,807
4/25/201621.8422.2121.8122.172,580,756
4/22/201621.8022.0321.7521.912,536,433
4/21/201621.9122.1121.6121.702,985,082
4/20/201622.4122.5021.9021.933,230,035
4/19/201622.5422.5622.3822.392,702,580
4/18/201622.2922.5322.2622.442,347,521
4/15/201622.1922.4522.1922.312,627,536
4/14/201622.2722.3922.1222.212,410,728
4/13/201622.5422.5422.1922.264,121,116
4/12/201622.5522.6122.2922.464,344,424
4/11/201622.6522.7222.4422.521,733,484
4/8/201622.5122.7822.4222.611,446,920
4/7/201622.3122.4122.1722.361,732,399
4/6/201622.3222.4722.2522.421,564,904
4/5/201622.2922.4722.2622.331,283,958
4/4/201622.3322.5722.2922.452,658,149
4/1/201622.3922.4422.0422.274,298,451
3/31/201622.3722.5722.2722.542,794,033
3/30/201622.6522.7022.3622.371,389,454
3/29/201621.9422.6621.9422.631,978,391
3/28/201621.7621.9321.7621.891,910,858
3/24/201621.7421.9021.5621.741,079,395
3/23/201621.8322.0021.8221.841,218,837
3/22/201621.7321.9321.6421.811,310,077
3/21/201621.9422.0621.7521.751,450,174
3/18/201622.1522.3421.9822.013,216,490
3/17/201621.8222.2921.8022.191,796,380
3/16/201621.3521.9021.2221.841,546,834
3/15/201621.3721.5421.2321.412,392,021
3/14/201621.5621.6121.2521.48884,574
3/11/201621.3021.6021.1121.581,729,243
3/10/201621.2821.4920.7821.072,069,324
3/9/201621.2721.3721.1421.212,644,884
3/8/201621.6221.9021.1821.242,222,842
3/7/201621.5721.8721.5221.632,493,630
3/4/201621.5021.7521.3921.711,297,130
3/3/201621.4121.5721.3021.512,030,628
3/2/201621.2121.3720.6121.372,599,127
3/1/201620.7921.3120.7321.273,177,545
2/29/201620.7621.0920.6420.683,588,457
2/26/201620.8121.0120.7420.803,100,228
2/25/201620.4420.8620.4420.862,467,501
2/24/201620.4120.5520.1120.292,049,521
2/23/201620.7020.8020.4320.521,466,220
2/22/201620.4620.8220.4620.722,822,152
2/19/201620.1220.5020.1020.321,882,940
2/18/201620.0220.3419.8720.222,486,049
2/17/201619.8720.3119.3620.042,806,134
2/16/201619.4119.7919.2319.781,830,784
2/12/201618.9119.2518.7219.172,410,364
2/11/201618.9119.0318.5718.763,014,043
2/10/201619.0319.5219.0319.312,143,682
2/9/201619.1419.2818.8818.962,857,336
2/8/201619.5719.6519.0019.332,242,060
2/5/201619.8619.9619.6219.681,596,074
2/4/201619.9420.1819.8819.981,629,194
2/3/201619.8620.0919.6120.022,302,127
2/2/201619.9520.0619.5719.671,874,486
2/1/201619.7420.3119.5120.082,609,626
1/29/201619.8120.1519.7120.134,130,980
1/28/201619.5419.9519.4619.652,541,553
1/27/201619.8719.9319.5019.672,687,608
1/26/201619.4819.9419.4519.943,280,186
1/25/201619.5019.7019.3219.392,976,583
1/22/201619.1719.5619.1519.522,910,766
1/21/201618.9919.2218.7618.952,767,929
1/20/201619.2619.3718.5218.872,367,227
1/19/201619.6119.6819.3119.432,083,014
1/15/201619.1719.4619.0519.433,075,920
1/14/201619.5719.6719.3919.472,488,651
1/13/201619.8420.0619.4819.532,548,513
1/12/201620.2420.2619.7419.773,180,755
1/11/201619.9120.1419.8820.032,792,785
1/8/201620.3620.4519.8319.871,782,997
1/7/201620.5520.6520.1820.302,799,604
1/6/201620.9221.1420.7620.892,176,270
1/5/201620.8921.2920.8421.193,196,090
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center