$20.02 +0.21 (%) Duke Realty Corp - NYSE

May. 1, 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
7/26/201011.3711.9211.2811.913,746,700
7/23/201011.3511.4011.0511.373,575,200
7/22/201011.0011.4310.9511.394,851,600
7/21/201011.3311.3310.8110.845,307,100
7/20/201010.7111.2610.6111.215,281,900
7/19/201010.7010.9810.4610.894,221,500
7/16/201010.7710.8510.4510.606,214,400
7/15/201010.8410.8810.5410.853,194,300
7/14/201010.8611.0110.6510.862,816,300
7/13/201010.7711.0010.7010.945,091,500
7/12/201010.6310.6810.4610.607,242,600
7/9/201010.6010.7410.5310.696,253,000
7/8/201010.8710.9510.4110.6510,732,700
7/7/201010.4310.8210.3910.757,204,000
7/6/201011.0511.1410.1910.375,710,200
7/2/201011.3311.3310.7710.835,125,000
7/1/201011.4111.5411.0511.294,504,900
6/30/201011.3611.7011.2911.356,073,700
6/29/201011.5611.5711.2611.365,793,500
6/28/201011.9711.9811.7211.802,536,400
6/25/201011.6412.0011.5011.954,954,100
6/24/201011.8411.8911.5711.614,882,900
6/23/201011.8612.0011.6811.9410,012,900
6/22/201012.3012.3711.8411.853,791,000
6/21/201012.4812.6712.1812.253,723,400
6/18/201012.2212.3812.0812.295,271,500
6/17/201011.9112.2811.8812.2518,605,800
6/16/201012.5612.6912.4112.492,995,600
6/15/201012.3112.7412.2212.733,273,000
6/14/201012.4112.4912.1512.313,311,400
6/11/201011.9912.2711.9112.252,149,000
6/10/201011.8212.1711.6512.163,794,500
6/9/201011.4911.9111.4411.532,950,600
6/8/201011.2511.4210.8911.343,766,200
6/7/201011.4011.5611.1811.222,954,500
6/4/201011.6311.9211.2711.314,595,100
6/3/201011.9212.1311.8512.013,188,100
6/2/201011.6712.0011.5512.004,080,200
6/1/201011.7211.9711.5311.542,962,500
5/28/201012.0812.2011.8311.882,727,300
5/27/201011.7312.1111.5212.102,937,500
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center