$21.83 -0.58 (%) Duke Realty Corp - NYSE

Jan. 30, 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
4/23/201013.5513.8913.4713.735,041,400
4/22/201013.2113.6513.1813.523,237,800
4/21/201013.1013.5013.0513.403,117,400
4/20/201012.8813.1112.7413.111,930,200
4/19/201012.6612.9112.5712.832,197,500
4/16/201013.2413.3312.7712.774,188,900
4/15/201013.4913.5613.2413.243,080,500
4/14/201013.8413.9313.5013.573,158,900
4/13/201013.3613.7713.3113.721,663,900
4/12/201013.3513.4413.2213.382,381,900
4/9/201013.0713.4012.9113.373,185,400
4/8/201012.9213.1012.8813.001,988,100
4/7/201013.1113.2712.9213.013,377,600
4/6/201012.7213.2912.6913.222,996,500
4/5/201012.5412.8412.4612.822,923,100
4/1/201012.4912.5512.2912.462,348,500
3/31/201012.5912.6512.3612.403,401,400
3/30/201012.6412.7812.5012.653,234,900
3/29/201012.7512.7612.5312.662,419,500
3/26/201012.7512.8012.5112.692,796,300
3/25/201012.7312.9612.6012.672,524,400
3/24/201012.3812.6912.3812.581,699,700
3/23/201012.5912.6412.3012.491,636,100
3/22/201012.1712.6312.1212.581,501,300
3/19/201012.4912.5512.3112.312,009,400
3/18/201012.4712.7012.3612.461,943,000
3/17/201012.2612.5012.2212.482,635,100
3/16/201011.9112.2711.9012.242,948,100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center