$19.14 +0.21 (%) Duke Realty Corp - NYSE

Nov. 21, 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
2/7/201415.9516.1015.8415.971,759,369
2/6/201415.6615.9815.5815.931,895,554
2/5/201415.6915.7015.5415.651,609,960
2/4/201416.1616.1615.5615.684,525,640
2/3/201415.6515.6715.2015.244,064,601
1/31/201415.4015.8515.1815.713,274,571
1/30/201415.1115.5315.0515.403,983,601
1/29/201414.6214.7114.5414.632,155,415
1/28/201414.5714.8214.5714.713,392,459
1/27/201414.8414.9414.4814.534,144,512
1/24/201414.9815.0614.7614.843,102,338
1/23/201415.0515.0914.9615.012,778,574
1/22/201415.1115.2215.0915.133,430,641
1/21/201415.0115.1714.9715.052,479,422
1/17/201415.0515.1114.9114.921,844,819
1/16/201415.1415.1915.0715.101,396,448
1/15/201415.0515.1915.0415.131,083,474
1/14/201414.9715.1714.9415.011,349,679
1/13/201415.0215.1114.9114.921,615,357
1/10/201415.0915.2114.9315.022,824,112
1/9/201415.0815.0814.7914.971,662,047
1/8/201415.0915.2214.9415.033,102,341
1/7/201415.0315.2514.9515.152,448,638
1/6/201415.1815.2514.8914.954,387,539
1/3/201415.0315.2215.0115.161,769,103
1/2/201415.2515.2514.9715.052,550,464
12/31/201315.0415.2314.9715.042,402,948
12/30/201314.9215.0814.9015.051,052,353
12/27/201315.0015.0014.7014.911,374,744
12/26/201314.9515.0914.7814.851,525,553
12/24/201314.8014.9114.7514.83799,265
12/23/201314.9515.0114.7914.841,785,906
12/20/201314.6414.9314.6214.913,031,963
12/19/201314.7114.7314.5014.684,382,134
12/18/201314.4814.8214.3614.794,615,106
12/17/201314.3014.5314.2514.503,604,030
12/16/201314.2814.4014.2014.303,598,035
12/13/201314.2714.4614.1814.242,797,186
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center