Duke Realty Corp $18.72

up +0.10


20/8/2014 04:03 PM  |  NYSE : DRE  
Industries : Real Estate / Reit - Industrial
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
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
7/30/201418.1918.2618.0118.182,457,922
7/29/201418.2718.3118.0818.183,090,755
7/28/201418.1018.2718.0718.172,458,110
7/25/201418.1718.2518.0618.062,268,466
7/24/201418.3218.3818.1918.211,330,866
7/23/201418.3218.3418.2018.321,298,996
7/22/201418.3418.4218.2218.272,657,145
7/21/201418.2318.3318.1718.271,062,373
7/18/201418.1418.3518.1118.321,148,822
7/17/201418.1718.2718.1118.131,092,180
7/16/201418.1818.3018.0618.242,013,393
7/15/201418.2418.2918.0418.131,641,261
7/14/201418.1918.2518.0618.211,127,843
7/11/201418.0318.1617.9918.154,226,478
7/10/201417.8418.1217.7218.021,521,071
7/9/201418.0418.0617.8617.96904,986
7/8/201417.9718.0917.9718.041,748,464
7/7/201417.9818.1417.9818.031,713,942
7/3/201418.1118.1117.8917.981,011,779
7/2/201418.2018.2018.0418.111,499,397
7/1/201418.1718.3318.0618.232,788,688
6/30/201418.1618.2017.9818.162,777,396
6/27/201417.9118.2317.9118.194,155,291
6/26/201417.8717.9617.7817.951,909,551
6/25/201417.9317.9617.7817.862,655,263
6/24/201417.8718.0717.8217.963,317,860
6/23/201417.9718.0717.8517.882,612,435
6/20/201417.9718.0217.8617.963,164,686
6/19/201417.8618.0517.8018.012,401,071
6/18/201417.6917.8617.5917.802,627,024
6/17/201417.5117.7717.4817.632,247,808
6/16/201417.6117.7117.4817.561,457,067
6/13/201417.6717.6817.4717.611,964,980
6/12/201417.7917.8017.5717.622,691,540
6/11/201417.8017.9317.7417.802,949,126
6/10/201417.9018.0217.8017.822,007,147
6/9/201418.0918.2417.8817.901,984,502
6/6/201418.1618.1817.9818.091,943,946
6/5/201417.7818.1317.7018.111,820,217
6/4/201417.6217.8017.5917.751,211,034
6/3/201417.7117.7517.6417.69906,233
6/2/201417.7117.8817.6517.751,588,735
5/30/201417.6517.7617.5717.703,069,084
5/29/201417.6217.6717.5117.651,896,409
5/28/201417.6117.7017.4217.611,723,369
5/27/201417.5617.6817.5117.651,230,248
5/23/201417.3317.4917.3117.48920,712
5/22/201417.2917.4117.1517.321,505,737
5/21/201417.4217.4617.2217.301,056,907
5/20/201417.3717.4417.2417.362,081,032
5/19/201417.4617.5517.3517.382,988,829
5/16/201417.2717.5217.1717.501,559,193
5/15/201417.4317.4317.1717.261,837,174
5/14/201417.3017.5417.2017.452,024,208
5/13/201417.3217.5817.2217.311,721,423
5/12/201417.5917.6717.5317.562,039,860
5/9/201417.5917.6517.3617.542,143,451
5/8/201417.5317.6417.4617.622,511,636
5/7/201417.3117.5717.2717.542,823,548
5/6/201417.5017.5017.1517.252,921,300
5/5/201417.3917.5017.2717.391,725,572
5/2/201417.5017.6817.3317.461,846,811
5/1/201417.4517.6017.1617.551,702,647
4/30/201417.3617.5317.2917.522,355,015
4/29/201417.4117.5017.2917.371,573,454
4/28/201417.3517.4217.1717.341,460,654
4/25/201417.3617.3717.1817.251,901,114
4/24/201417.3717.4217.2717.372,336,965
4/23/201417.4117.4317.1517.323,000,747
4/22/201417.2917.4517.1917.431,489,473
4/21/201417.3017.3917.1917.32975,978
4/17/201417.3217.3417.1517.261,652,653
4/16/201417.2317.4617.1617.413,073,520
4/15/201416.8517.1816.8217.153,705,104
4/14/201416.8216.8716.6416.851,758,212
4/11/201416.9517.0716.6916.702,122,519
4/10/201417.1017.3716.9217.003,065,243
4/9/201417.1417.1616.9517.122,022,746
4/8/201416.8717.1316.8117.122,396,171
4/7/201416.9217.1116.9116.932,376,964
4/4/201416.9817.0616.7816.921,985,123
4/3/201416.9916.9916.7016.832,246,028
4/2/201416.8416.8516.6916.821,976,319
4/1/201416.8916.8916.6216.872,590,644
3/31/201416.7116.9316.5216.882,055,098
Trading Center