$20.06 +0.13 (%) Duke Realty Corp - NYSE

Dec. 18, 2014 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
10/9/201315.2615.5015.2115.271,532,814
10/8/201315.4615.5415.1615.192,310,589
10/7/201315.3315.5615.2915.461,522,701
10/4/201315.3515.5215.3115.452,053,686
10/3/201315.6315.6815.2515.352,232,056
10/2/201315.7115.8415.5315.641,786,466
10/1/201315.3916.0715.3615.783,489,635
9/30/201315.6115.7915.4115.442,379,156
9/27/201315.7715.8415.5315.731,506,601
9/26/201315.6615.8615.6515.841,296,908
9/25/201315.8015.9715.5115.701,751,012
9/24/201315.9215.9615.7215.742,079,281
9/23/201315.9116.0215.7715.962,242,142
9/20/201316.3416.3515.9116.004,394,243
9/19/201316.2316.4216.1516.242,183,286
9/18/201315.5216.2415.3816.222,211,859
9/17/201315.4515.6515.4215.541,585,558
9/16/201315.4815.7515.3715.482,114,475
9/13/201315.0315.2414.9615.211,270,760
9/12/201315.1915.2515.0215.071,871,950
9/11/201314.8715.1714.8715.161,940,236
9/10/201314.9615.0014.7814.892,027,116
9/9/201314.7114.9414.5714.941,849,912
9/6/201314.6314.8514.5514.591,979,211
9/5/201314.6214.6214.3114.381,854,829
9/4/201314.4514.7014.3714.651,852,108
9/3/201314.8014.8214.1414.394,793,193
8/30/201314.7914.8814.5414.592,471,001
8/29/201314.8014.8314.6714.761,866,693
8/28/201315.0815.1614.9114.934,697,132
8/27/201314.9215.1714.7315.104,866,275
8/26/201314.9715.0214.8315.022,826,068
8/23/201314.6214.9314.5414.912,389,505
8/22/201314.6414.7614.5114.652,018,573
8/21/201314.6314.8414.3314.572,458,237
8/20/201314.2414.7414.1514.632,860,226
8/19/201314.5014.5214.1214.132,921,336
8/16/201315.0515.0814.5014.502,868,382
8/15/201315.2715.3514.9615.121,947,550
8/14/201315.3115.4015.2315.371,537,491
8/13/201315.6615.6615.2815.311,476,044
8/12/201316.0016.0015.7615.801,720,544
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center