$18.18 +0.35 (%) Duke Realty Corp - NYSE

Oct. 20, 2014 | 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
8/9/201315.7416.1415.7416.042,865,637
8/8/201315.9715.9815.7215.812,451,454
8/7/201315.8615.9015.6915.881,103,606
8/6/201315.7615.9015.7515.872,675,558
8/5/201315.8915.9715.7315.873,268,364
8/2/201316.0616.1315.7915.945,654,290
8/1/201316.6716.8916.0616.165,414,810
7/31/201316.9017.0016.3616.472,494,829
7/30/201316.9817.1216.7416.801,534,374
7/29/201316.9817.0616.7716.831,239,917
7/26/201316.8617.0516.7617.04891,579
7/25/201316.9617.0816.8616.941,948,916
7/24/201317.5517.5616.8617.001,707,966
7/23/201317.3517.5117.2317.481,432,892
7/22/201317.1017.3917.1017.331,641,450
7/19/201317.2417.3517.1217.122,750,572
7/18/201316.9617.2516.8817.241,472,313
7/17/201316.7516.9416.6316.921,166,118
7/16/201316.7116.8016.5716.711,710,683
7/15/201316.5416.7516.4316.661,321,099
7/12/201316.4416.5916.3616.541,081,455
7/11/201316.2716.5616.2716.551,893,512
7/10/201315.9316.0815.8116.041,674,380
7/9/201315.8116.0715.7315.961,465,994
7/8/201315.7815.9715.7215.741,893,417
7/5/201315.8215.8215.4315.762,281,801
7/3/201315.6815.7815.5215.701,762,914
7/2/201315.5115.7815.4215.692,057,453
7/1/201315.6915.7415.4815.511,667,944
6/28/201315.7215.7715.5315.592,920,530
6/27/201315.4815.8115.4715.781,551,632
6/26/201315.0615.4115.0515.323,106,527
6/25/201314.7515.0014.5214.893,320,753
6/24/201314.5615.0514.2914.583,728,176
6/21/201314.7414.9214.4214.825,035,851
6/20/201315.3915.4314.6214.703,240,566
6/19/201316.1416.1915.5015.542,916,896
6/18/201315.7316.2215.6816.103,127,683
6/17/201315.6815.7715.5815.733,313,996
6/14/201315.5415.8715.3915.542,651,434
6/13/201315.2715.6715.2615.584,156,216
6/12/201315.7615.7615.2715.292,469,084
6/11/201315.8515.9815.6315.641,569,988
6/10/201316.1716.2515.9816.031,680,650
6/7/201316.2416.3515.9116.171,834,310
6/6/201315.8716.2715.7116.273,433,346
6/5/201316.2016.2815.8415.933,912,539
6/4/201316.6216.6616.1616.213,265,743
6/3/201316.5916.7516.2616.613,463,125
5/31/201316.6616.8516.5516.573,422,843
5/30/201316.8516.9816.5916.692,896,676
5/29/201317.1317.1416.6216.852,696,742
5/28/201317.6217.6417.1717.272,314,222
5/24/201317.6317.6317.2917.412,048,533
5/23/201317.8017.8217.3817.701,920,498
5/22/201318.6218.6617.8317.922,688,667
5/21/201318.5618.7318.5018.562,559,070
5/20/201318.5518.7318.4718.482,649,810
5/17/201318.6718.8018.5018.651,627,765
5/16/201318.6318.7918.5418.642,341,588
5/15/201318.3618.7118.2418.712,632,180
5/14/201318.3318.5118.3018.431,770,230
5/13/201318.3818.5118.3118.491,220,992
5/10/201318.3118.4118.1618.382,000,091
5/9/201318.3518.4018.2718.302,497,408
5/8/201318.3018.4218.1918.361,567,775
5/7/201318.2518.4318.2218.352,368,073
5/6/201318.0918.2317.9718.232,198,414
5/3/201317.8618.0817.8418.062,350,609
5/2/201317.6217.8017.5817.763,150,033
5/1/201317.5717.6817.5117.552,607,670
4/30/201317.2417.6417.2017.644,137,899
4/29/201316.9817.2516.8717.201,460,620
4/26/201316.8817.1416.7816.932,325,297
4/25/201317.3417.5016.9417.093,774,378
4/24/201317.5917.6817.3317.412,691,659
4/23/201317.5717.6417.3417.522,960,064
4/22/201317.5417.5617.3517.451,544,442
4/19/201317.2517.5617.1817.532,396,364
4/18/201317.2917.3417.0817.201,666,914
4/17/201317.5617.5917.1717.283,413,598
4/16/201317.3617.7417.2617.732,790,257
4/15/201317.6217.7517.2117.252,553,850
4/12/201317.5817.7317.5217.731,948,089
4/11/201317.4017.8217.4017.603,624,152
4/10/201317.4417.5217.3317.364,464,813
4/9/201317.5017.5017.2817.403,419,896
4/8/201317.2617.4417.2017.423,124,106
4/5/201317.3417.4617.2217.245,601,376
4/4/201317.2017.6017.1817.592,182,477
4/3/201317.3917.3917.1617.202,786,146
4/2/201317.1517.3217.1117.261,937,165
4/1/201317.0217.1116.9117.092,763,452
3/28/201317.0917.1616.9716.986,006,437
3/27/201316.8017.0616.8017.061,094,892
3/26/201316.9016.9816.8516.941,648,320
3/25/201316.9017.1016.7816.822,737,457
3/22/201316.8317.0016.7916.902,265,614
3/21/201316.8116.9516.7416.783,510,815
3/20/201316.7316.8516.6916.833,474,136
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center