$21.11 -0.27 (%) Duke Realty Corp - NYSE

Mar. 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
5/26/201011.4811.7911.3711.394,054,700
5/25/201010.9711.3910.6611.335,144,400
5/24/201011.7211.9311.3511.373,632,400
5/21/201011.2411.8511.0211.815,745,500
5/20/201012.0412.1311.4611.485,852,800
5/19/201012.4212.7812.1112.484,812,400
5/18/201013.4813.5212.5512.565,137,800
5/17/201013.2813.4712.7713.214,169,300
5/14/201013.7513.8513.0213.205,419,000
5/13/201014.2214.3313.8113.926,092,500
5/12/201013.8414.3513.8414.324,191,100
5/11/201013.3013.9813.2913.804,083,800
5/10/201013.4413.5613.2313.564,719,500
5/7/201012.9213.3612.4312.786,848,700
5/6/201013.2613.4411.7513.017,033,600
5/5/201013.2713.6813.1013.353,497,100
5/4/201013.5013.6213.1513.494,528,300
5/3/201013.6214.1513.6113.903,199,800
4/30/201013.9814.1513.4613.533,786,400
4/29/201013.4414.0313.4213.992,962,700
4/28/201013.4213.5113.1013.203,201,900
4/27/201013.8413.9913.2513.253,875,600
4/26/201013.7314.1513.6813.984,275,200
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center