$17.22 +0.04 (%) Duke Realty Corp - NYSE

Oct. 1, 2014 | 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
12/12/201314.4014.4214.1814.183,108,972
12/11/201314.9715.0014.3314.403,022,002
12/10/201315.0415.2114.9814.983,950,096
12/9/201315.1515.1915.0315.042,275,799
12/6/201315.0015.1815.0015.132,117,434
12/5/201314.9815.0614.8214.933,515,231
12/4/201315.0115.1814.9315.002,510,386
12/3/201315.1415.2615.0815.142,124,262
12/2/201315.1315.2114.9415.162,570,375
11/29/201315.3215.3315.1415.18984,256
11/27/201315.1915.2715.0815.251,588,950
11/26/201315.2315.4915.1215.141,756,201
11/25/201315.4915.5015.2215.232,527,193
11/22/201315.4415.4915.3215.411,342,103
11/21/201315.4115.5415.3015.461,607,581
11/20/201315.5315.8315.2715.362,100,714
11/19/201315.6815.7515.4515.521,479,547
11/18/201315.9716.0015.7215.741,896,837
11/15/201316.0116.0715.7216.002,106,123
11/14/201315.8516.1315.8516.001,988,041
11/13/201315.5315.8215.4915.802,326,719
11/12/201315.6015.6615.4015.593,915,601
11/11/201315.6715.9115.5915.851,244,561
11/8/201315.7715.7815.3715.671,517,874
11/7/201316.2516.3015.8215.852,338,341
11/6/201316.4316.4816.2316.251,863,186
11/5/201316.6116.6516.3616.393,458,342
11/4/201316.5816.7616.4816.744,563,447
11/1/201316.6316.7116.3116.532,706,526
10/31/201316.7316.9316.4816.573,840,217
10/30/201316.6816.7716.4716.663,969,079
10/29/201316.9517.0116.5816.693,329,616
10/28/201317.1917.1916.8216.952,357,577
10/25/201317.0217.2316.9117.191,803,493
10/24/201316.8117.0116.7417.011,824,188
10/23/201316.7716.8416.6516.812,923,617
10/22/201316.6017.0616.5616.822,807,748
10/21/201316.7816.8016.5316.601,608,928
10/18/201316.7516.7816.5416.762,073,778
10/17/201316.2816.7616.2316.702,390,258
10/16/201315.9816.4015.9416.392,528,430
10/15/201316.0716.1915.8615.942,670,979
10/14/201315.6616.0915.6316.073,061,584
10/11/201315.5715.7815.5215.782,622,529
10/10/201315.4315.7315.3615.637,215,013
10/9/201315.2615.5015.2115.271,532,814
10/8/201315.4615.5415.1615.192,310,589
10/7/201315.3315.5615.2915.461,522,701
10/4/201315.3515.5215.3115.452,053,686
10/3/201315.6315.6815.2515.352,232,056
10/2/201315.7115.8415.5315.641,786,466
10/1/201315.3916.0715.3615.783,489,635
9/30/201315.6115.7915.4115.442,379,156
9/27/201315.7715.8415.5315.731,506,601
9/26/201315.6615.8615.6515.841,296,908
9/25/201315.8015.9715.5115.701,751,012
9/24/201315.9215.9615.7215.742,079,281
9/23/201315.9116.0215.7715.962,242,142
9/20/201316.3416.3515.9116.004,394,243
9/19/201316.2316.4216.1516.242,183,286
9/18/201315.5216.2415.3816.222,211,859
9/17/201315.4515.6515.4215.541,585,558
9/16/201315.4815.7515.3715.482,114,475
9/13/201315.0315.2414.9615.211,270,760
9/12/201315.1915.2515.0215.071,871,950
9/11/201314.8715.1714.8715.161,940,236
9/10/201314.9615.0014.7814.892,027,116
9/9/201314.7114.9414.5714.941,849,912
9/6/201314.6314.8514.5514.591,979,211
9/5/201314.6214.6214.3114.381,854,829
9/4/201314.4514.7014.3714.651,852,108
9/3/201314.8014.8214.1414.394,793,193
8/30/201314.7914.8814.5414.592,471,001
8/29/201314.8014.8314.6714.761,866,693
8/28/201315.0815.1614.9114.934,697,132
8/27/201314.9215.1714.7315.104,866,275
8/26/201314.9715.0214.8315.022,826,068
8/23/201314.6214.9314.5414.912,389,505
8/22/201314.6414.7614.5114.652,018,573
8/21/201314.6314.8414.3314.572,458,237
8/20/201314.2414.7414.1514.632,860,226
8/19/201314.5014.5214.1214.132,921,336
8/16/201315.0515.0814.5014.502,868,382
8/15/201315.2715.3514.9615.121,947,550
8/14/201315.3115.4015.2315.371,537,491
8/13/201315.6615.6615.2815.311,476,044
8/12/201316.0016.0015.7615.801,720,544
8/9/201315.7416.1415.7416.042,865,637
8/8/201315.9715.9815.7215.812,451,454
8/7/201315.8615.9015.6915.881,103,606
8/6/201315.7615.9015.7515.872,675,558
8/5/201315.8915.9715.7315.873,268,364
8/2/201316.0616.1315.7915.945,654,290
8/1/201316.6716.8916.0616.165,414,810
7/31/201316.9017.0016.3616.472,494,829
7/30/201316.9817.1216.7416.801,534,374
7/29/201316.9817.0616.7716.831,239,917
7/26/201316.8617.0516.7617.04891,579
7/25/201316.9617.0816.8616.941,948,916
7/24/201317.5517.5616.8617.001,707,966
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center