$18.89 +0.04 (%) Duke Realty Corp - NYSE

Jul. 2, 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
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
9/1/201011.4311.7611.3011.723,498,451
8/31/201011.2011.3811.1611.213,584,400
8/30/201011.4311.4911.1711.182,020,700
8/27/201011.2411.3310.8311.282,110,200
8/26/201011.2211.3511.0811.092,511,200
8/25/201010.8311.1810.8311.132,146,900
8/24/201010.8611.0710.7110.941,734,200
8/23/201011.1711.2611.0111.021,338,300
8/20/201010.9011.1410.8711.101,755,300
8/19/201011.2711.3410.9710.972,492,200
8/18/201011.5111.5111.3511.381,918,800
8/17/201011.4111.6311.2911.532,840,700
8/16/201011.0911.3511.0511.232,307,700
8/13/201011.0011.3011.0011.162,108,600
8/12/201011.4111.5211.3311.362,304,500
8/11/201011.7011.8911.5011.562,684,700
8/10/201012.1712.2311.9312.053,378,900
8/9/201012.2812.4012.1212.332,180,100
8/6/201012.0212.1811.8512.142,686,200
8/5/201012.2412.3712.1112.192,261,600
8/4/201012.4512.5012.2112.343,053,900
8/3/201012.4812.4812.2912.363,877,700
8/2/201012.2312.6012.1512.574,268,500
7/30/201011.8112.1811.7511.964,934,900
7/29/201012.1612.4111.8212.046,394,900
7/28/201011.9612.1211.8611.993,591,200
7/27/201012.0012.1711.8211.994,845,700
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
  • 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!