$25.45 +0.06 (%) Duke Realty Corp - New York Stock Exchange, Inc.

Jun. 27, 2016 | 01:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
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
11/10/201519.7719.9819.7319.952,871,575
11/9/201519.7420.0519.4919.802,588,121
11/6/201520.7420.7920.1620.312,328,367
11/5/201520.8821.0520.7921.031,230,534
11/4/201521.0121.0720.8220.871,330,317
11/3/201521.0521.0820.8420.961,460,633
11/2/201520.7421.1420.6921.141,911,538
10/30/201520.9421.0220.7020.702,280,058
10/29/201520.9621.0720.5620.941,787,196
10/28/201520.8621.0620.5321.062,443,915
10/27/201520.9421.0320.7220.841,835,018
10/26/201520.9821.0020.7520.961,472,736
10/23/201521.1121.2020.8120.961,747,152
10/22/201520.9521.2420.8621.053,408,982
10/21/201521.0621.1520.5420.872,522,876
10/20/201520.9721.1320.8821.025,214,031
10/19/201520.6321.0520.5821.052,127,925
10/16/201520.6320.8320.5820.681,876,827
10/15/201520.4420.6820.3220.572,838,094
10/14/201520.7220.7220.2420.372,455,202
10/13/201520.8420.9720.6320.692,438,036
10/12/201520.6921.0420.1620.953,019,210
10/9/201520.5420.7220.4720.662,533,039
10/8/201520.3520.6020.2420.551,892,690
10/7/201519.9220.3819.9220.372,414,817
10/6/201519.9420.1719.8219.891,444,743
10/5/201519.5919.9819.5019.942,007,289
10/2/201519.1019.4818.8419.481,924,346
10/1/201519.0719.3018.9719.201,643,840
9/30/201519.2619.2918.9319.052,555,474
9/29/201518.9119.2918.8119.122,500,162
9/28/201519.0219.1618.6918.862,009,693
9/25/201519.0719.4118.9119.143,244,824
9/24/201518.9419.0618.4418.972,522,964
9/23/201518.8219.0718.7418.991,169,575
9/22/201518.8619.1418.7118.781,838,635
9/21/201518.9719.3218.9719.151,657,389
9/18/201518.6419.2218.6418.953,603,593
9/17/201518.8019.3818.6819.002,713,343
9/16/201518.5718.8418.5218.792,289,643
9/15/201518.3418.5618.1818.532,232,481
9/14/201518.3618.3918.2018.331,682,617
9/11/201517.9518.3217.9318.312,027,557
9/10/201517.7618.2417.7618.011,976,208
Trading Center