$19.99 0.00 (%) Duke Realty Corp - NYSE

Jul. 29, 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
3/6/201520.8520.8520.2720.312,578,154
3/5/201521.1521.3721.1221.211,523,019
3/4/201521.3421.4021.0621.111,424,072
3/3/201521.3221.4221.2021.381,319,973
3/2/201521.3421.7421.2721.411,974,551
2/27/201521.2221.5121.1021.363,271,223
2/26/201521.3421.3521.0121.192,337,425
2/25/201521.3721.6321.2521.402,526,122
2/24/201521.6421.6421.2421.412,763,619
2/23/201521.5021.7121.4021.711,922,929
2/20/201521.1621.5021.1421.462,332,133
2/19/201521.4521.4921.1121.242,109,963
2/18/201521.3921.5821.1921.571,788,833
2/17/201521.6121.8021.3021.392,411,324
2/13/201521.6121.7321.4021.633,441,089
2/12/201521.0521.6120.9721.592,251,958
2/11/201521.2221.3420.9521.132,021,154
2/10/201521.3121.3120.9421.212,856,216
2/9/201521.5021.6421.1821.242,365,524
2/6/201522.1522.2021.3921.502,961,179
2/5/201521.8922.1721.7322.151,538,519
2/4/201521.8321.8621.6821.741,741,509
2/3/201521.8021.9021.6221.892,940,585
2/2/201521.9021.9521.2721.772,651,778
1/30/201522.3322.3921.8021.832,527,067
1/29/201522.5122.6322.2022.412,183,983
1/28/201522.6322.7022.2722.302,252,203
1/27/201522.3622.6122.2722.582,732,884
1/26/201522.1322.4422.0122.423,008,171
1/23/201522.2722.2721.9522.122,426,731
1/22/201521.9622.2421.7822.241,782,814
1/21/201521.7521.8721.6321.821,455,846
1/20/201522.0822.1321.6621.762,185,744
1/16/201521.6422.0421.5722.011,934,282
1/15/201521.6921.7321.4921.632,178,953
1/14/201521.3121.6321.1221.582,957,198
1/13/201521.4521.5721.0821.252,194,681
1/12/201521.2721.4521.2721.392,092,891
1/9/201521.5021.5121.1721.292,047,590
1/8/201521.2121.4721.0721.463,429,534
1/7/201520.8021.1220.7121.112,400,839
1/6/201520.5020.7520.4420.693,574,324
1/5/201520.3820.5120.2620.422,225,517
1/2/201520.3120.4520.2220.441,639,705
12/31/201420.6020.8320.1620.201,785,877
12/30/201420.6020.7520.4820.542,244,328
12/29/201420.5420.8020.5420.632,148,229
12/26/201420.5220.6220.5020.541,057,708
12/24/201420.4320.5420.3320.46784,334
12/23/201420.4320.5320.3220.461,622,071
12/22/201420.2420.4920.1920.372,790,025
12/19/201420.1620.3020.0920.245,046,313
12/18/201420.0520.1719.8920.173,565,109
12/17/201419.3019.9319.3019.933,273,059
12/16/201418.9619.3318.8519.213,797,767
12/15/201419.4219.5018.9718.982,283,150
12/12/201419.5119.6819.2919.302,434,411
12/11/201419.5619.6719.5219.572,386,857
12/10/201419.5019.6119.3819.482,758,356
12/9/201419.3319.5819.3119.521,563,386
12/8/201419.3419.6619.3419.472,339,363
12/5/201419.3419.4319.1719.391,755,609
12/4/201419.3919.4319.2319.402,822,918
12/3/201419.4319.4419.2819.382,060,389
12/2/201419.3219.4419.1419.432,704,889
12/1/201419.3919.5119.2719.302,367,034
11/28/201419.4819.6919.3419.441,498,254
11/26/201419.3519.4419.2919.441,678,344
11/25/201419.3219.4019.2319.321,949,716
11/24/201419.2319.4619.2119.302,648,195
11/21/201419.0419.2018.9719.142,473,003
11/20/201418.8618.9618.8018.931,881,748
11/19/201418.9519.0018.8018.881,800,178
11/18/201418.8819.0718.8518.942,120,655
11/17/201418.9219.0918.8318.842,415,830
11/14/201419.1719.2218.8618.921,760,362
11/13/201419.1019.2719.0719.161,811,728
11/12/201419.4719.5119.0519.102,279,997
11/11/201419.6119.7319.5019.642,274,091
11/10/201419.3919.6419.3819.593,067,172
11/7/201419.4019.5519.3219.433,161,668
11/6/201419.5519.6119.3319.362,199,668
11/5/201419.4319.5519.4019.543,695,509
11/4/201419.3519.4119.0919.392,739,369
11/3/201418.9919.3618.8919.343,446,246
10/31/201418.8518.9718.7618.962,891,422
10/30/201418.4418.7918.3118.762,358,595
10/29/201418.5218.6018.3018.442,758,512
10/28/201418.6218.6418.3918.542,343,446
10/27/201418.3918.5118.2518.492,374,045
10/24/201418.3418.4618.2618.392,694,547
10/23/201418.2618.4618.1318.306,804,463
10/22/201418.2518.3518.1818.212,642,080
10/21/201418.2418.2518.0518.222,214,435
10/20/201417.7618.1917.7618.181,496,340
10/17/201417.9818.0017.6617.833,105,104
10/16/201417.5017.8917.4117.822,960,286
10/15/201417.8218.0717.6017.684,190,589
10/14/201417.4918.0317.3917.973,448,310
10/13/201417.4717.6617.3517.391,962,765
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!