DUKE REALTY $18.48

down -0.17


20/5/2013 04:20 PM  |  NYSE : DRE  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

DRE historical data

Date Open High Low Close Volume
7/31/2012 14.55 14.59 14.42 14.46 28732
7/30/2012 14.49 14.69 14.47 14.59 23654
7/27/2012 14.41 14.61 14.37 14.46 21648
7/26/2012 14.21 14.34 14.07 14.30 39612
7/25/2012 14.00 14.08 13.86 13.99 37259
7/24/2012 14.17 14.23 13.91 13.98 40713
7/23/2012 14.14 14.22 13.95 14.16 74738
7/20/2012 14.37 14.50 14.27 14.27 23912
7/19/2012 14.79 14.79 14.38 14.52 30426
7/18/2012 14.76 14.84 14.68 14.78 24285
7/17/2012 14.71 14.84 14.57 14.81 32433
7/16/2012 14.58 14.72 14.52 14.68 24288
7/13/2012 14.41 14.65 14.37 14.55 59861
7/12/2012 14.27 14.49 14.20 14.36 27071
7/11/2012 14.45 14.47 14.31 14.37 16960
7/10/2012 14.73 14.77 14.33 14.40 33746
7/9/2012 14.74 14.78 14.60 14.64 36269
7/6/2012 14.62 14.79 14.61 14.72 20904
7/5/2012 14.82 14.90 14.72 14.74 21179
7/3/2012 14.83 14.95 14.73 14.82 13326
7/2/2012 14.70 14.82 14.55 14.82 20467
6/29/2012 14.52 14.68 14.47 14.64 42573
6/28/2012 13.96 14.26 13.81 14.26 39495
6/27/2012 13.73 14.07 13.65 14.02 24958
6/26/2012 13.85 13.94 13.67 13.73 49819
6/25/2012 13.88 13.99 13.74 13.84 19631
6/22/2012 14.15 14.19 14.00 14.08 22597
6/21/2012 14.46 14.47 14.10 14.11 19631
6/20/2012 14.43 14.52 14.28 14.44 26123
6/19/2012 14.55 14.66 14.42 14.48 30577
6/18/2012 14.12 14.53 13.99 14.50 45437
6/15/2012 13.99 14.17 13.92 14.17 37689
6/14/2012 13.75 14.04 13.72 13.98 21163
6/13/2012 13.71 13.99 13.66 13.74 21895
6/12/2012 13.51 13.83 13.51 13.78 19990
6/11/2012 14.03 14.03 13.49 13.50 20267
6/8/2012 13.70 13.88 13.67 13.86 18524
6/7/2012 14.04 14.11 13.67 13.70 24370
6/6/2012 13.56 13.87 13.48 13.87 19417
6/5/2012 13.17 13.69 13.14 13.41 47186
6/4/2012 13.39 13.43 13.06 13.24 19132
6/1/2012 13.45 13.63 13.34 13.41 27210
5/31/2012 13.63 13.92 13.45 13.84 36215
5/30/2012 13.87 13.91 13.60 13.60 20207
5/29/2012 13.77 14.03 13.76 14.03 19727
5/25/2012 13.76 13.85 13.64 13.72 11737
5/24/2012 13.92 13.92 13.58 13.79 14995
5/23/2012 13.62 13.72 13.44 13.68 31000
5/22/2012 13.74 13.87 13.68 13.76 21200
5/21/2012 13.42 13.76 13.34 13.74 20676
5/18/2012 13.58 13.61 13.34 13.42 22313
5/17/2012 14.02 14.06 13.51 13.55 28493
5/16/2012 14.29 14.30 14.03 14.04 18158
5/15/2012 14.29 14.30 14.12 14.23 26939
5/14/2012 14.46 14.53 14.30 14.33 22552
5/11/2012 14.65 14.83 14.60 14.68 26696
5/10/2012 14.97 14.99 14.69 14.76 34884
5/9/2012 14.80 14.98 14.69 14.88 39476
5/8/2012 14.77 14.95 14.71 14.94 32588
5/7/2012 14.76 15.00 14.71 14.91 16158
5/4/2012 14.90 14.96 14.73 14.80 18340
5/3/2012 14.94 15.17 14.91 15.04 22587
5/2/2012 14.85 14.96 14.64 14.92 19205
5/1/2012 14.63 15.10 14.49 14.98 31090
4/30/2012 14.74 14.84 14.59 14.82 16977
4/27/2012 14.79 14.82 14.56 14.73 33513
4/26/2012 14.46 14.98 14.43 14.79 33648
4/25/2012 15.26 15.31 14.86 14.93 36743
4/24/2012 14.44 14.80 14.39 14.80 26232
4/23/2012 14.36 14.47 14.21 14.39 39412
4/20/2012 14.40 14.57 14.38 14.51 24553
4/19/2012 14.41 14.49 14.30 14.36 23749
4/18/2012 14.48 14.48 14.32 14.40 23215
4/17/2012 14.47 14.55 14.34 14.51 17007
4/16/2012 14.30 14.50 14.18 14.36 31574
4/13/2012 14.13 14.25 13.99 14.20 31802
4/12/2012 13.85 14.18 13.77 14.18 15791
4/11/2012 13.88 13.91 13.69 13.87 42442
4/10/2012 14.02 14.11 13.58 13.73 56514
4/9/2012 14.05 14.12 13.94 14.00 27194
4/5/2012 14.24 14.31 14.17 14.24 25802
4/4/2012 14.31 14.37 14.16 14.27 20887
4/3/2012 14.41 14.50 14.34 14.40 40883
4/2/2012 14.36 14.51 14.28 14.42 29317
3/30/2012 14.36 14.55 14.34 14.34 42225
3/29/2012 14.22 14.32 14.09 14.31 21393
3/28/2012 14.32 14.41 14.17 14.32 20358
3/27/2012 14.31 14.50 14.25 14.33 25469
3/26/2012 14.37 14.41 14.18 14.28 28932
3/23/2012 14.22 14.29 14.05 14.18 26984
3/22/2012 14.39 14.41 14.06 14.20 20818
3/21/2012 14.63 14.67 14.46 14.50 23955
3/20/2012 14.65 14.75 14.56 14.62 19023
3/19/2012 14.55 14.85 14.50 14.78 29317
3/16/2012 14.46 14.72 14.44 14.60 50373
3/15/2012 14.30 14.50 14.15 14.40 28754
3/14/2012 14.18 14.53 14.13 14.31 54735
3/13/2012 13.93 14.24 13.89 14.17 58989
3/12/2012 13.90 13.98 13.85 13.90 15238
3/9/2012 13.87 14.01 13.80 13.88 25286
Marketplace
Trading Center