$27.41 -0.15 (%) Duke Realty Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 11:11 AM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center