$20.17 +0.15 (%) Duke Realty Corp - NYSE

Jul. 31, 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
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
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
  • Showing 1201-1259 of 1,259 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!