$21.31 -0.10 (%) Duke Realty Corp - NYSE

Mar. 3, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
5/14/201417.3017.5417.2017.452,024,208
5/13/201417.3217.5817.2217.311,721,423
5/12/201417.5917.6717.5317.562,039,860
5/9/201417.5917.6517.3617.542,143,451
5/8/201417.5317.6417.4617.622,511,636
5/7/201417.3117.5717.2717.542,823,548
5/6/201417.5017.5017.1517.252,921,300
5/5/201417.3917.5017.2717.391,725,572
5/2/201417.5017.6817.3317.461,846,811
5/1/201417.4517.6017.1617.551,702,647
4/30/201417.3617.5317.2917.522,355,015
4/29/201417.4117.5017.2917.371,573,454
4/28/201417.3517.4217.1717.341,460,654
4/25/201417.3617.3717.1817.251,901,114
4/24/201417.3717.4217.2717.372,336,965
4/23/201417.4117.4317.1517.323,000,747
4/22/201417.2917.4517.1917.431,489,473
4/21/201417.3017.3917.1917.32975,978
4/17/201417.3217.3417.1517.261,652,653
4/16/201417.2317.4617.1617.413,073,520
4/15/201416.8517.1816.8217.153,705,104
4/14/201416.8216.8716.6416.851,758,212
4/11/201416.9517.0716.6916.702,122,519
4/10/201417.1017.3716.9217.003,065,243
4/9/201417.1417.1616.9517.122,022,746
4/8/201416.8717.1316.8117.122,396,171
4/7/201416.9217.1116.9116.932,376,964
4/4/201416.9817.0616.7816.921,985,123
4/3/201416.9916.9916.7016.832,246,028
4/2/201416.8416.8516.6916.821,976,319
4/1/201416.8916.8916.6216.872,590,644
3/31/201416.7116.9316.5216.882,055,098
3/28/201416.5316.7416.5316.651,474,315
3/27/201416.3016.5116.1916.511,419,846
3/26/201416.6316.6316.2616.271,800,428
3/25/201416.5216.6816.3216.581,997,253
3/24/201416.5716.6216.2316.431,955,220
3/21/201416.3416.6016.3016.502,888,987
3/20/201416.2716.3316.1316.301,649,359
3/19/201416.7416.8016.3016.341,577,114
3/18/201416.6316.7516.5516.721,583,304
3/17/201416.6816.7716.5716.611,193,320
3/14/201416.5416.7516.5316.602,035,072
3/13/201416.7116.7116.5316.581,721,257
3/12/201416.6116.7816.5816.702,267,821
3/11/201416.5316.7816.4916.671,561,600
3/10/201416.5216.5816.3916.491,855,959
3/7/201416.7416.7616.4116.541,668,121
3/6/201416.9016.9216.6916.791,375,497
3/5/201416.8816.9316.7016.881,429,073
3/4/201416.9617.0316.7916.872,188,138
3/3/201416.6116.7916.4616.781,999,181
2/28/201416.5016.9216.4816.803,476,010
2/27/201416.4016.6316.3516.473,369,837
2/26/201416.6016.6416.4216.432,395,246
2/25/201416.6016.6816.5016.542,207,810
2/24/201416.5816.7616.5516.582,300,701
2/21/201416.5116.6616.3316.571,602,189
2/20/201416.4916.6616.3816.491,327,680
2/19/201416.3216.6916.3016.502,145,187
2/18/201416.3216.4016.0816.392,573,308
2/14/201416.0516.3316.0516.271,273,635
2/13/201416.0016.2815.9916.141,779,013
2/12/201416.1816.2315.9616.112,392,819
2/11/201416.1816.3916.0316.272,104,923
2/10/201415.9316.1815.8016.142,018,311
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center