DUKE REALTY $17.41

down -0.29


24/5/2013 04:24 PM  |  NYSE : DRE  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

DRE historical data

Date Open High Low Close Volume
12/31/2012 13.70 13.91 13.65 13.87 13457
12/28/2012 13.71 13.87 13.71 13.74 9147
12/27/2012 13.82 13.87 13.69 13.81 14528
12/26/2012 13.88 13.93 13.78 13.82 13395
12/24/2012 13.85 13.96 13.81 13.87 6330
12/21/2012 13.75 13.99 13.75 13.92 50483
12/20/2012 13.85 13.97 13.72 13.96 14284
12/19/2012 13.83 13.88 13.72 13.85 17517
12/18/2012 13.63 13.85 13.58 13.84 17413
12/17/2012 13.52 13.64 13.42 13.64 15989
12/14/2012 13.47 13.59 13.35 13.45 16381
12/13/2012 13.56 13.56 13.39 13.48 12960
12/12/2012 13.59 13.68 13.45 13.50 27288
12/11/2012 13.66 13.67 13.55 13.58 30164
12/10/2012 13.57 13.72 13.56 13.59 25020
12/7/2012 13.41 13.51 13.36 13.50 26137
12/6/2012 13.36 13.42 13.31 13.36 16580
12/5/2012 13.46 13.46 13.23 13.32 30566
12/4/2012 13.48 13.56 13.42 13.42 31988
12/3/2012 13.57 13.65 13.45 13.50 20188
11/30/2012 13.42 13.54 13.39 13.50 35261
11/29/2012 13.50 13.56 13.40 13.41 22886
11/28/2012 13.40 13.44 13.27 13.42 14608
11/27/2012 13.49 13.55 13.33 13.42 25585
11/26/2012 13.36 13.58 13.36 13.57 36177
11/23/2012 13.38 13.47 13.33 13.43 5175
11/21/2012 13.30 13.38 13.17 13.28 9280
11/20/2012 13.19 13.34 13.13 13.31 26171
11/19/2012 13.01 13.24 12.97 13.18 30431
11/16/2012 12.78 12.91 12.73 12.89 15331
11/15/2012 12.89 13.04 12.71 12.77 30369
11/14/2012 13.43 13.48 12.83 12.90 50202
11/13/2012 13.35 13.53 13.33 13.40 12377
11/12/2012 13.53 13.57 13.36 13.40 10675
11/9/2012 13.95 14.13 13.39 13.50 36276
11/8/2012 14.03 14.03 13.74 13.76 22996
11/7/2012 14.00 14.12 13.92 13.95 25743
11/6/2012 14.13 14.20 13.97 14.11 26573
11/5/2012 14.23 14.27 13.96 14.06 17471
11/2/2012 14.27 14.40 14.17 14.21 43619
11/1/2012 14.08 15.93 13.67 14.25 43274
10/31/2012 14.31 14.48 14.20 14.48 22653
10/26/2012 14.38 14.40 14.16 14.25 21083
10/25/2012 14.69 14.82 14.33 14.38 29372
10/24/2012 14.72 14.81 14.55 14.59 17331
10/23/2012 14.74 14.80 14.47 14.70 27237
10/22/2012 14.95 15.05 14.78 14.91 18621
10/19/2012 15.14 15.22 14.92 15.07 23300
10/18/2012 14.91 15.16 14.91 15.15 16958
10/17/2012 14.89 15.00 14.83 14.96 18845
10/16/2012 14.82 14.95 14.79 14.92 19549
10/15/2012 14.62 14.79 14.48 14.74 22228
10/12/2012 14.67 14.75 14.55 14.65 17713
10/11/2012 14.68 14.78 14.59 14.72 17632
10/10/2012 14.55 14.65 14.48 14.59 18843
10/9/2012 14.62 14.74 14.54 14.58 17674
10/8/2012 14.65 14.71 14.58 14.63 9210
10/5/2012 14.63 14.75 14.50 14.70 24015
10/4/2012 14.80 14.87 14.50 14.54 35732
10/3/2012 14.75 14.92 14.67 14.73 27447
10/2/2012 14.66 14.73 14.52 14.70 31165
10/1/2012 14.77 14.77 14.37 14.60 30041
9/28/2012 14.62 14.80 14.60 14.70 24491
9/27/2012 14.75 14.87 14.68 14.73 20582
9/26/2012 14.76 14.87 14.57 14.70 33320
9/25/2012 15.20 15.21 14.71 14.76 57448
9/24/2012 15.10 15.21 15.05 15.13 31172
9/21/2012 15.23 15.28 15.12 15.16 29485
9/20/2012 15.26 15.34 15.03 15.13 29039
9/19/2012 15.46 15.56 15.37 15.38 23465
9/18/2012 15.61 15.63 15.40 15.50 20139
9/17/2012 15.75 15.89 15.64 15.66 18136
9/14/2012 15.69 16.00 15.69 15.77 23961
9/13/2012 15.40 15.69 15.33 15.63 33208
9/12/2012 15.23 15.43 15.16 15.43 36828
9/11/2012 14.96 15.23 14.96 15.23 43671
9/10/2012 14.95 15.09 14.87 15.09 26444
9/7/2012 14.95 15.04 14.87 15.03 41825
9/6/2012 14.76 15.03 14.71 14.95 52060
9/5/2012 14.70 14.77 14.59 14.71 32111
9/4/2012 14.46 14.75 14.34 14.75 22655
8/31/2012 14.47 14.52 14.25 14.50 34432
8/30/2012 14.30 14.39 14.27 14.39 14360
8/29/2012 14.39 14.48 14.32 14.39 19565
8/28/2012 14.28 14.48 14.25 14.40 19296
8/27/2012 14.33 14.33 14.12 14.28 20888
8/24/2012 14.13 14.32 14.09 14.25 17232
8/23/2012 14.27 14.31 14.14 14.17 10196
8/22/2012 14.30 14.36 14.12 14.30 12441
8/21/2012 14.27 14.36 14.22 14.35 22376
8/20/2012 14.02 14.24 13.93 14.23 29308
8/17/2012 14.02 14.02 13.93 14.00 55942
8/16/2012 14.01 14.04 13.85 14.00 24270
8/15/2012 13.89 14.01 13.89 13.94 20848
8/14/2012 14.11 14.15 13.89 13.93 23343
8/13/2012 14.13 14.14 14.00 14.05 16129
8/10/2012 14.22 14.26 14.14 14.23 11484
8/9/2012 14.27 14.38 14.21 14.22 16641
8/8/2012 14.42 14.49 14.25 14.28 15065
8/7/2012 14.60 14.62 14.43 14.51 22094
Marketplace
Trading Center