$17.82 0.00 (%) Duke Realty Corp - NYSE

Sep. 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
11/23/201011.0111.1711.0111.082,258,952
11/22/201011.0911.2111.0311.152,366,554
11/19/201011.2111.2311.0511.132,351,442
11/18/201011.3511.4011.1711.232,540,169
11/17/201011.2011.3211.1611.213,060,829
11/16/201011.5011.5111.1011.154,426,717
11/15/201011.8311.8711.5311.542,252,799
11/12/201011.9512.0711.7211.732,802,160
11/11/201012.1112.2712.0612.123,053,467
11/10/201012.3512.4812.1612.254,101,939
11/9/201012.8812.8812.2212.323,737,740
11/8/201012.8412.9812.6512.831,317,787
11/5/201012.6812.9512.5812.932,890,079
11/4/201012.5212.7512.4812.712,668,128
11/3/201012.5812.5912.3212.343,405,420
11/2/201012.6912.6912.4412.582,464,128
11/1/201012.5712.7212.4312.572,208,380
10/29/201012.2912.4812.2612.453,786,278
10/28/201012.1212.8012.1212.347,052,068
10/27/201012.0012.1511.8311.963,114,812
10/26/201012.2912.3012.0612.061,609,623
10/25/201012.4412.5012.3312.381,983,696
10/22/201012.1912.3812.1612.381,722,010
10/21/201012.3112.3512.0912.192,478,484
10/20/201012.0212.3511.9712.244,247,422
10/19/201011.8912.1111.8611.932,594,896
10/18/201012.0012.1111.9812.084,180,082
10/15/201012.1712.1711.9311.991,364,307
10/14/201012.0512.1611.9412.052,074,223
10/13/201012.1112.1812.0512.113,166,864
10/12/201012.0512.1211.8912.042,103,560
10/11/201012.0812.1412.0312.111,105,469
10/8/201012.0412.1911.9312.101,871,228
10/7/201012.0612.1311.9811.992,865,300
10/6/201011.8012.0011.7711.963,639,269
10/5/201011.7911.8911.6311.852,801,562
10/4/201011.6711.7311.5011.682,529,851
10/1/201011.7411.7611.5011.751,822,411
9/30/201011.6911.8211.5211.593,239,272
9/29/201011.6211.6811.5411.581,771,976
9/28/201011.7311.7811.5111.712,130,349
9/27/201011.8311.8911.6011.661,722,810
9/24/201011.8211.9611.7411.931,778,220
9/23/201011.7011.8011.5711.632,839,488
9/22/201012.1212.1311.7611.851,863,712
9/21/201012.3512.3612.1612.203,830,314
9/20/201012.1012.3612.0812.312,220,373
9/17/201011.9812.1011.8612.071,477,108
9/16/201012.0712.1311.8511.921,693,965
9/15/201012.0312.1311.9812.082,682,044
9/14/201012.1812.2212.1012.101,326,816
9/13/201011.9712.2111.9712.201,461,952
9/10/201011.8112.0611.7611.922,067,911
9/9/201012.0112.0511.7511.791,279,509
9/8/201011.9012.0311.8611.861,187,079
9/7/201011.8911.9611.8011.851,721,519
9/3/201012.0312.0411.8612.022,504,766
9/2/201011.7211.9011.6211.832,409,979
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!