$27.79 -0.12 (%) Duke Realty Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
4/6/201622.3222.4722.2522.421,564,904
4/5/201622.2922.4722.2622.331,283,958
4/4/201622.3322.5722.2922.452,658,149
4/1/201622.3922.4422.0422.274,298,451
3/31/201622.3722.5722.2722.542,794,033
3/30/201622.6522.7022.3622.371,389,454
3/29/201621.9422.6621.9422.631,978,391
3/28/201621.7621.9321.7621.891,910,858
3/24/201621.7421.9021.5621.741,079,395
3/23/201621.8322.0021.8221.841,218,837
3/22/201621.7321.9321.6421.811,310,077
3/21/201621.9422.0621.7521.751,450,174
3/18/201622.1522.3421.9822.013,216,490
3/17/201621.8222.2921.8022.191,796,380
3/16/201621.3521.9021.2221.841,546,834
3/15/201621.3721.5421.2321.412,392,021
3/14/201621.5621.6121.2521.48884,574
3/11/201621.3021.6021.1121.581,729,243
3/10/201621.2821.4920.7821.072,069,324
3/9/201621.2721.3721.1421.212,644,884
3/8/201621.6221.9021.1821.242,222,842
3/7/201621.5721.8721.5221.632,493,630
3/4/201621.5021.7521.3921.711,297,130
3/3/201621.4121.5721.3021.512,030,628
3/2/201621.2121.3720.6121.372,599,127
3/1/201620.7921.3120.7321.273,177,545
2/29/201620.7621.0920.6420.683,588,457
2/26/201620.8121.0120.7420.803,100,228
2/25/201620.4420.8620.4420.862,467,501
2/24/201620.4120.5520.1120.292,049,521
2/23/201620.7020.8020.4320.521,466,220
2/22/201620.4620.8220.4620.722,822,152
2/19/201620.1220.5020.1020.321,882,940
2/18/201620.0220.3419.8720.222,486,049
2/17/201619.8720.3119.3620.042,806,134
2/16/201619.4119.7919.2319.781,830,784
2/12/201618.9119.2518.7219.172,410,364
2/11/201618.9119.0318.5718.763,014,043
2/10/201619.0319.5219.0319.312,143,682
2/9/201619.1419.2818.8818.962,857,336
2/8/201619.5719.6519.0019.332,242,060
2/5/201619.8619.9619.6219.681,596,074
2/4/201619.9420.1819.8819.981,629,194
2/3/201619.8620.0919.6120.022,302,127
2/2/201619.9520.0619.5719.671,874,486
2/1/201619.7420.3119.5120.082,609,626
1/29/201619.8120.1519.7120.134,130,980
1/28/201619.5419.9519.4619.652,541,553
1/27/201619.8719.9319.5019.672,687,608
1/26/201619.4819.9419.4519.943,280,186
1/25/201619.5019.7019.3219.392,976,583
1/22/201619.1719.5619.1519.522,910,766
1/21/201618.9919.2218.7618.952,767,929
1/20/201619.2619.3718.5218.872,367,227
1/19/201619.6119.6819.3119.432,083,014
1/15/201619.1719.4619.0519.433,075,920
1/14/201619.5719.6719.3919.472,488,651
1/13/201619.8420.0619.4819.532,548,513
1/12/201620.2420.2619.7419.773,180,755
1/11/201619.9120.1419.8820.032,792,785
1/8/201620.3620.4519.8319.871,782,997
1/7/201620.5520.6520.1820.302,799,604
1/6/201620.9221.1420.7620.892,176,270
1/5/201620.8921.2920.8421.193,196,090
1/4/201620.8720.9320.6620.911,981,332
12/31/201521.3021.3921.0221.022,444,230
12/30/201521.2821.3921.1921.221,073,390
12/29/201521.2021.4621.1921.311,150,794
12/28/201520.8721.1220.8221.121,406,796
12/24/201520.9721.0120.8320.94468,641
12/23/201520.8921.0120.8320.981,799,156
12/22/201520.9621.0920.7920.851,517,598
12/21/201520.9921.0720.7620.892,131,344
12/18/201521.0221.1120.8320.837,670,745
12/17/201521.1121.2321.0021.122,500,286
12/16/201520.7621.2020.7321.102,150,835
12/15/201520.5120.8120.4520.663,056,632
12/14/201520.4920.5320.0420.393,099,085
12/11/201520.3220.6820.3020.523,435,207
12/10/201520.3820.6720.3320.513,669,023
12/9/201520.4520.5820.1420.382,824,729
12/8/201520.5720.7820.2120.562,754,597
12/7/201520.6620.8820.6120.724,430,795
12/4/201520.2720.8820.2420.723,560,700
12/3/201520.4820.6820.1420.235,634,186
12/2/201520.7720.8520.4720.513,436,125
12/1/201520.4420.9120.3620.875,010,940
11/30/201520.4120.6420.2920.356,099,483
11/27/201520.2120.4120.1220.37747,614
11/25/201520.1220.2720.0420.161,117,565
11/24/201519.8720.1819.7620.095,280,705
11/23/201519.9920.1119.9019.951,380,729
11/20/201519.8020.0219.7520.001,900,154
11/19/201519.6919.8719.6219.712,333,646
11/18/201519.5419.6719.3619.661,562,003
11/17/201519.4519.6119.0819.491,879,739
11/16/201519.0719.4619.0719.451,722,248
11/13/201519.2919.4219.1019.102,399,929
11/12/201519.4319.5419.2519.283,056,043
11/11/201520.0220.0719.8719.903,798,763
Trading Center