$27.33 -0.19 (%) Duke Realty Corp - New York Stock Exchange, Inc.

Sep. 30, 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
12/15/201520.5120.8120.4520.663,056,632
12/14/201520.4920.5320.0420.393,099,085
12/11/201520.3220.6820.3020.523,435,207
12/10/201520.3820.6720.3320.513,669,023
12/9/201520.4520.5820.1420.382,824,729
12/8/201520.5720.7820.2120.562,754,597
12/7/201520.6620.8820.6120.724,430,795
12/4/201520.2720.8820.2420.723,560,700
12/3/201520.4820.6820.1420.235,634,186
12/2/201520.7720.8520.4720.513,436,125
12/1/201520.4420.9120.3620.875,010,940
11/30/201520.4120.6420.2920.356,099,483
11/27/201520.2120.4120.1220.37747,614
11/25/201520.1220.2720.0420.161,117,565
11/24/201519.8720.1819.7620.095,280,705
11/23/201519.9920.1119.9019.951,380,729
11/20/201519.8020.0219.7520.001,900,154
11/19/201519.6919.8719.6219.712,333,646
11/18/201519.5419.6719.3619.661,562,003
11/17/201519.4519.6119.0819.491,879,739
11/16/201519.0719.4619.0719.451,722,248
11/13/201519.2919.4219.1019.102,399,929
11/12/201519.4319.5419.2519.283,056,043
11/11/201520.0220.0719.8719.903,798,763
11/10/201519.7719.9819.7319.952,871,575
11/9/201519.7420.0519.4919.802,588,121
11/6/201520.7420.7920.1620.312,328,367
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center