$18.30 +0.16 (%) Duke Realty Corp - NYSE

Sep. 3, 2015 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
11/14/201419.1719.2218.8618.921,760,362
11/13/201419.1019.2719.0719.161,811,728
11/12/201419.4719.5119.0519.102,279,997
11/11/201419.6119.7319.5019.642,274,091
11/10/201419.3919.6419.3819.593,067,172
11/7/201419.4019.5519.3219.433,161,668
11/6/201419.5519.6119.3319.362,199,668
11/5/201419.4319.5519.4019.543,695,509
11/4/201419.3519.4119.0919.392,739,369
11/3/201418.9919.3618.8919.343,446,246
10/31/201418.8518.9718.7618.962,891,422
10/30/201418.4418.7918.3118.762,358,595
10/29/201418.5218.6018.3018.442,758,512
10/28/201418.6218.6418.3918.542,343,446
10/27/201418.3918.5118.2518.492,374,045
10/24/201418.3418.4618.2618.392,694,547
10/23/201418.2618.4618.1318.306,804,463
10/22/201418.2518.3518.1818.212,642,080
10/21/201418.2418.2518.0518.222,214,435
10/20/201417.7618.1917.7618.181,496,340
10/17/201417.9818.0017.6617.833,105,104
10/16/201417.5017.8917.4117.822,960,286
10/15/201417.8218.0717.6017.684,190,589
10/14/201417.4918.0317.3917.973,448,310
10/13/201417.4717.6617.3517.391,962,765
10/10/201417.5017.7917.4217.472,125,683
10/9/201417.6417.9217.4917.533,042,275
10/8/201417.2317.6617.1917.661,784,611
10/7/201417.2717.4717.2117.242,299,990
10/6/201417.2317.4517.2317.372,394,769
10/3/201417.3317.4217.1917.202,681,924
10/2/201417.1717.3817.0617.263,369,532
10/1/201417.1617.3617.1317.223,131,308
9/30/201417.3417.3617.1117.183,116,673
9/29/201417.2017.3717.1217.361,879,075
9/26/201417.0317.3316.9517.332,175,076
9/25/201417.0917.1416.9417.052,190,069
9/24/201417.1117.3216.9617.172,703,408
9/23/201417.3417.3817.1017.112,054,838
9/22/201417.4017.4217.2317.362,414,594
9/19/201417.6617.6617.3517.435,428,429
9/18/201417.8717.9817.5317.581,917,647
9/17/201417.7718.0317.7217.862,570,793
9/16/201417.5217.8217.5217.712,554,937
9/15/201417.6617.7817.4817.542,057,455
9/12/201418.1218.1417.5617.672,927,708
9/11/201418.1418.2718.0718.191,022,282
9/10/201418.3318.3318.1618.191,429,437
9/9/201418.5018.5018.3218.403,234,469
9/8/201418.4918.5518.3618.502,881,025
9/5/201418.3518.5418.2918.493,296,286
9/4/201418.4718.5918.2218.272,238,318
9/3/201418.5418.6418.4318.492,041,934
9/2/201418.5718.7318.4618.522,323,741
8/29/201418.3518.6818.3318.602,540,712
8/28/201418.3218.3918.2818.35942,886
8/27/201418.3918.4718.2618.341,461,781
8/26/201418.4218.5218.3018.351,774,541
8/25/201418.5418.5618.3018.40851,621
8/22/201418.6018.7718.3618.461,248,187
8/21/201418.7018.8018.5918.631,437,097
8/20/201418.5618.7318.4718.721,837,934
8/19/201418.4818.6718.4218.621,762,930
8/18/201418.3118.4418.2518.421,146,203
8/15/201418.3618.4018.1218.212,536,374
8/14/201418.3418.4018.2418.282,060,097
8/13/201418.0518.3318.0518.272,220,658
8/12/201418.0018.1917.9317.971,378,491
8/11/201418.0818.2318.0618.171,765,489
8/8/201417.9318.0217.8018.01989,754
8/7/201417.9518.0717.8117.851,305,796
8/6/201417.8817.9517.8117.931,452,042
8/5/201418.0718.1117.8617.912,476,512
8/4/201418.0118.2217.8318.192,665,049
8/1/201417.9218.1317.8718.003,597,841
7/31/201418.1218.4117.9717.993,673,113
7/30/201418.1918.2618.0118.182,457,922
7/29/201418.2718.3118.0818.183,090,755
7/28/201418.1018.2718.0718.172,458,110
7/25/201418.1718.2518.0618.062,268,466
7/24/201418.3218.3818.1918.211,330,866
7/23/201418.3218.3418.2018.321,298,996
7/22/201418.3418.4218.2218.272,657,145
7/21/201418.2318.3318.1718.271,062,373
7/18/201418.1418.3518.1118.321,148,822
7/17/201418.1718.2718.1118.131,092,180
7/16/201418.1818.3018.0618.242,013,393
7/15/201418.2418.2918.0418.131,641,261
7/14/201418.1918.2518.0618.211,127,843
7/11/201418.0318.1617.9918.154,226,478
7/10/201417.8418.1217.7218.021,521,071
7/9/201418.0418.0617.8617.96904,986
7/8/201417.9718.0917.9718.041,748,464
7/7/201417.9818.1417.9818.031,713,942
7/3/201418.1118.1117.8917.981,011,779
7/2/201418.2018.2018.0418.111,499,397
7/1/201418.1718.3318.0618.232,788,688
6/30/201418.1618.2017.9818.162,777,396
6/27/201417.9118.2317.9118.194,155,291
6/26/201417.8717.9617.7817.951,909,551
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!