$27.96 -0.17 (%) Duke Realty Corp - New York Stock Exchange, Inc.

Aug. 24, 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
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
9/9/201518.3118.3417.7817.801,668,009
9/8/201518.0118.1117.9218.031,475,847
9/4/201518.1018.1117.6217.761,820,757
9/3/201518.2218.4017.8118.301,962,490
9/2/201518.0018.2117.8718.142,428,871
9/1/201517.7517.9917.6217.823,201,354
8/31/201518.4818.4818.0318.063,606,368
8/28/201518.5018.5918.1518.531,820,388
8/27/201518.3718.6818.1518.552,539,160
8/26/201517.9718.2117.7118.173,042,256
8/25/201518.6018.6817.6017.613,192,033
8/24/201517.9318.7317.9318.233,857,003
8/21/201519.7719.8719.2719.273,468,900
8/20/201519.9620.1119.8619.922,099,676
8/19/201520.2120.4220.0220.092,386,405
8/18/201519.8420.0519.7920.012,197,812
8/17/201519.7519.9419.5919.893,190,829
8/14/201519.6519.8219.5119.771,218,963
8/13/201519.6420.0519.4319.712,396,601
8/12/201519.6019.8019.3519.684,020,420
8/11/201519.7419.9919.6019.874,112,599
8/10/201520.0220.0919.9020.031,921,407
8/7/201519.7720.0819.4419.921,212,833
8/6/201519.8119.8419.4119.821,735,374
8/5/201520.1120.2019.7119.831,858,838
8/4/201520.2320.4120.0120.051,705,490
8/3/201520.1920.3020.1120.221,398,559
7/31/201520.1520.4020.0820.173,151,764
7/30/201519.8520.0619.7420.022,517,931
7/29/201519.7020.0819.6019.992,332,060
7/28/201519.6720.0019.5519.721,663,745
7/27/201519.6819.8719.5619.651,970,352
7/24/201519.5219.7819.5119.702,326,835
7/23/201519.7119.7519.4019.572,579,533
7/22/201519.7019.8619.7019.731,864,268
7/21/201519.5419.7919.5419.723,298,683
7/20/201519.5019.6019.3619.541,023,078
7/17/201519.6619.7819.4519.531,635,972
7/16/201519.3819.6719.3819.651,541,529
7/15/201519.2819.4319.1519.35989,487
7/14/201519.2919.4219.2119.293,024,234
7/13/201519.3819.5319.2119.273,055,228
7/10/201519.1519.3919.1319.212,369,159
7/9/201519.2119.4819.0319.071,996,194
7/8/201519.2719.4019.0819.102,617,190
7/7/201519.2119.4819.1319.364,262,007
7/6/201518.7419.1618.7419.103,315,673
7/2/201518.9919.1718.8418.892,198,382
7/1/201518.5518.8618.4818.852,496,465
6/30/201518.6118.7318.5018.573,011,187
6/29/201518.6518.9218.4918.492,184,024
6/26/201518.7118.8918.6218.852,278,659
6/25/201519.0419.0518.6418.683,665,691
6/24/201519.0819.2919.0519.072,878,194
6/23/201518.9119.1818.8919.062,783,150
6/22/201519.1519.2018.9518.962,815,034
6/19/201519.2219.2319.0419.084,091,683
6/18/201519.0419.4018.9919.292,133,880
6/17/201518.9219.0218.7219.003,111,015
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center