$20.17 +0.24 (%) Duke Realty Corp - NYSE

Dec. 18, 2014 | 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
3/15/201012.0012.0311.7411.881,541,600
3/12/201012.1112.1111.9012.012,946,100
3/11/201011.8712.0311.6912.032,063,400
3/10/201011.8012.0411.7511.972,300,800
3/9/201011.7511.9911.6511.833,618,400
3/8/201011.4411.8411.4011.811,693,600
3/5/201011.3011.5311.2111.483,247,600
3/4/201011.0211.3010.9811.213,341,800
3/3/201011.0311.2010.9210.951,849,200
3/2/201011.1811.2110.9511.013,490,100
3/1/201011.1511.3311.0211.222,734,000
2/26/201011.1711.2511.0711.102,633,500
2/25/201011.0411.1710.9711.142,097,500
2/24/201011.1411.2311.0411.232,042,800
2/23/201011.1611.2311.0311.112,454,100
2/22/201011.2211.2610.9911.122,178,100
2/19/201011.0211.2010.9711.152,301,800
2/18/201010.9611.1510.7211.092,874,900
2/17/201010.9911.0710.8610.932,575,100
2/16/201010.8210.9610.7010.962,481,300
2/12/201010.3610.7110.2910.673,471,900
2/11/201010.4610.5610.2610.553,575,300
2/10/201010.5510.6510.3610.467,098,900
2/9/201011.0611.0910.5510.644,343,300
2/8/201011.2111.3110.8310.833,597,300
2/5/201010.9411.2510.7311.244,091,200
2/4/201011.3511.3510.9310.933,456,400
2/3/201011.5311.5511.2111.443,080,400
2/2/201011.3811.8311.2211.616,641,100
2/1/201011.4111.7011.3711.533,044,600
1/29/201011.4311.7711.2511.323,739,800
1/28/201011.8812.1511.2911.448,361,300
1/27/201011.9512.0911.7212.053,796,200
1/26/201012.0012.1311.9411.983,975,300
1/25/201012.3312.4111.9512.132,971,400
1/22/201012.5512.7912.1512.183,728,400
1/21/201013.0213.1112.5612.593,457,300
1/20/201012.8513.0412.7312.962,714,200
1/19/201012.6713.0712.5813.053,534,500
1/15/201012.8813.0212.5212.672,569,200
1/14/201013.0413.1512.8813.001,724,300
1/13/201012.8913.2112.8213.182,458,700
1/12/201013.0513.2212.7912.852,769,600
1/11/201013.1213.3713.1113.222,399,000
1/8/201012.7113.1412.6813.124,668,800
1/7/201012.4812.9012.3712.832,654,700
1/6/201012.3012.5812.3012.474,241,300
1/5/201012.1812.3912.0212.294,152,100
1/4/201012.2712.3612.0212.112,854,200
12/31/200912.5512.7012.0912.171,924,900
12/30/200912.4012.5512.3212.541,428,200
12/29/200912.6312.7712.4212.551,478,000
12/28/200912.6612.9012.5612.621,560,400
12/24/200912.6212.6912.4612.58871,200
12/23/200912.2712.6312.2712.501,908,900
12/22/200912.0812.3312.0812.291,879,900
12/21/200911.9112.1411.8412.062,414,100
12/18/200911.8111.9011.6511.842,444,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center