$20.13 +0.11 (%) Duke Realty Corp - NYSE

May. 4, 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
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
4/8/201521.5121.5621.1821.204,751,424
4/7/201521.9122.0421.4021.514,576,045
4/6/201522.0622.2522.0422.223,252,605
4/2/201521.8122.1321.7222.042,478,214
4/1/201521.7821.9321.5421.762,426,076
3/31/201522.0122.1021.7121.772,492,623
3/30/201521.8122.2321.7322.113,688,186
3/27/201521.6121.7421.4221.701,444,838
3/26/201521.6321.7521.4421.602,317,269
3/25/201522.1022.1521.6021.701,733,525
3/24/201522.3922.3922.0122.012,148,074
3/23/201522.4422.6322.3422.412,108,976
3/20/201521.7822.5121.7522.494,624,545
3/19/201521.6721.8221.4921.722,163,028
3/18/201521.2121.8021.0721.742,233,544
3/17/201521.0521.2520.9121.201,647,770
3/16/201520.7321.1220.7121.091,606,234
3/13/201520.5920.7620.4920.612,927,469
3/12/201520.5120.7220.4620.662,216,723
3/11/201520.4520.5520.2620.392,733,660
3/10/201520.2120.5520.1920.432,112,418
3/9/201520.4620.6319.9320.411,890,287
3/6/201520.8520.8520.2720.312,578,154
3/5/201521.1521.3721.1221.211,523,019
3/4/201521.3421.4021.0621.111,424,072
3/3/201521.3221.4221.2021.381,319,973
3/2/201521.3421.7421.2721.411,974,551
2/27/201521.2221.5121.1021.363,271,223
2/26/201521.3421.3521.0121.192,337,425
2/25/201521.3721.6321.2521.402,526,122
2/24/201521.6421.6421.2421.412,763,619
2/23/201521.5021.7121.4021.711,922,929
2/20/201521.1621.5021.1421.462,332,133
2/19/201521.4521.4921.1121.242,109,963
2/18/201521.3921.5821.1921.571,788,833
2/17/201521.6121.8021.3021.392,411,324
2/13/201521.6121.7321.4021.633,441,089
2/12/201521.0521.6120.9721.592,251,958
2/11/201521.2221.3420.9521.132,021,154
2/10/201521.3121.3120.9421.212,856,216
2/9/201521.5021.6421.1821.242,365,524
2/6/201522.1522.2021.3921.502,961,179
2/5/201521.8922.1721.7322.151,538,519
2/4/201521.8321.8621.6821.741,741,509
2/3/201521.8021.9021.6221.892,940,585
2/2/201521.9021.9521.2721.772,651,778
1/30/201522.3322.3921.8021.832,527,067
1/29/201522.5122.6322.2022.412,183,983
1/28/201522.6322.7022.2722.302,252,203
1/27/201522.3622.6122.2722.582,732,884
1/26/201522.1322.4422.0122.423,008,171
1/23/201522.2722.2721.9522.122,426,731
1/22/201521.9622.2421.7822.241,782,814
1/21/201521.7521.8721.6321.821,455,846
1/20/201522.0822.1321.6621.762,185,744
1/16/201521.6422.0421.5722.011,934,282
1/15/201521.6921.7321.4921.632,178,953
1/14/201521.3121.6321.1221.582,957,198
1/13/201521.4521.5721.0821.252,194,681
1/12/201521.2721.4521.2721.392,092,891
1/9/201521.5021.5121.1721.292,047,590
1/8/201521.2121.4721.0721.463,429,534
1/7/201520.8021.1220.7121.112,400,839
1/6/201520.5020.7520.4420.693,574,324
1/5/201520.3820.5120.2620.422,225,517
1/2/201520.3120.4520.2220.441,639,705
12/31/201420.6020.8320.1620.201,785,877
12/30/201420.6020.7520.4820.542,244,328
12/29/201420.5420.8020.5420.632,148,229
12/26/201420.5220.6220.5020.541,057,708
12/24/201420.4320.5420.3320.46784,334
12/23/201420.4320.5320.3220.461,622,071
12/22/201420.2420.4920.1920.372,790,025
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center