Duke Realty Corp $18.35

up +0.01


28/8/2014 04:02 PM  |  : DRE  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
1/25/201315.3115.3315.2015.283,326,260
1/24/201315.2415.3015.1715.222,686,598
1/23/201315.1815.2315.1415.204,236,983
1/22/201315.0015.2114.9515.214,843,529
1/18/201315.0415.0414.9114.982,938,169
1/17/201314.8715.0814.8315.048,378,249
1/16/201314.7614.8314.7014.784,526,851
1/15/201314.6714.8414.6114.823,854,853
1/14/201314.6314.6714.5414.632,454,505
1/11/201314.7314.7614.5314.664,473,652
1/10/201314.4314.8114.3214.7532,370,651
1/9/201314.4314.5614.3714.562,027,895
1/8/201314.3514.4614.2614.412,496,530
1/7/201314.2614.3614.2414.351,837,428
1/4/201314.1614.3014.1114.272,252,927
1/3/201314.0614.2314.0314.131,984,860
1/2/201314.1914.1913.9414.042,271,985
12/31/201213.7013.9113.6513.871,345,609
12/28/201213.7113.8713.7113.74914,690
12/27/201213.8213.8713.6913.811,463,607
12/26/201213.8813.9313.7813.821,339,494
12/24/201213.8513.9613.8113.87641,145
12/21/201213.7513.9913.7513.925,049,337
12/20/201213.8513.9713.7213.961,440,648
12/19/201213.8313.8813.7213.851,751,753
12/18/201213.6313.8513.5813.841,743,335
12/17/201213.5213.6413.4213.641,598,836
12/14/201213.4713.5913.3513.451,638,029
12/13/201213.5613.5613.3913.481,295,945
12/12/201213.5913.6813.4513.502,728,796
12/11/201213.6613.6713.5513.583,019,804
12/10/201213.5713.7213.5613.592,502,001
12/7/201213.4113.5113.3613.502,613,617
12/6/201213.3613.4213.3113.361,657,930
12/5/201213.4613.4613.2313.323,063,052
12/4/201213.4813.5613.4213.423,198,718
12/3/201213.5713.6513.4513.502,018,746
11/30/201213.4213.5413.3913.503,531,905
11/29/201213.5013.5613.4013.412,288,574
11/28/201213.4013.4413.2713.421,460,714
11/27/201213.4913.5513.3313.422,558,558
11/26/201213.3613.5813.3613.573,617,640
11/23/201213.3813.4713.3313.43517,408
11/21/201213.3013.3813.1713.28927,910
11/20/201213.1913.3413.1313.312,617,008
11/19/201213.0113.2412.9713.183,043,016
11/16/201212.7812.9112.7312.891,533,084
11/15/201212.8913.0412.7112.773,036,942
11/14/201213.4313.4812.8312.905,020,189
11/13/201213.3513.5313.3313.401,237,779
11/12/201213.5313.5713.3613.401,067,489
11/9/201213.9514.1313.3913.503,627,520
11/8/201214.0314.0313.7413.762,299,542
11/7/201214.0014.1213.9213.952,581,423
11/6/201214.1314.2013.9714.112,657,267
11/5/201214.2314.2713.9614.061,747,030
11/2/201214.2714.4014.1714.214,361,823
11/1/201214.0815.9313.6714.254,327,747
10/31/201214.3114.4814.2014.482,265,205
10/26/201214.3814.4014.1614.252,108,205
10/25/201214.6914.8214.3314.382,937,108
10/24/201214.7214.8114.5514.591,733,073
10/23/201214.7414.8014.4714.702,723,670
10/22/201214.9515.0514.7814.911,862,047
10/19/201215.1415.2214.9215.072,329,957
10/18/201214.9115.1614.9115.151,695,752
10/17/201214.8915.0014.8314.961,884,599
10/16/201214.8214.9514.7914.921,954,831
10/15/201214.6214.7914.4814.742,222,761
10/12/201214.6714.7514.5514.651,771,206
10/11/201214.6814.7814.5914.721,763,186
10/10/201214.5514.6514.4814.591,884,248
10/9/201214.6214.7414.5414.581,767,377
10/8/201214.6514.7114.5814.63920,941
10/5/201214.6314.7514.5014.702,401,415
10/4/201214.8014.8714.5014.543,573,165
10/3/201214.7514.9214.6714.732,744,661
10/2/201214.6614.7314.5214.703,116,436
10/1/201214.7714.7714.3714.603,004,501
9/28/201214.6214.8014.6014.702,449,654
9/27/201214.7514.8714.6814.732,058,156
9/26/201214.7614.8714.5714.703,331,920
9/25/201215.2015.2114.7114.765,744,774
9/24/201215.1015.2115.0515.133,117,137
9/21/201215.2315.2815.1215.162,968,588
9/20/201215.2615.3415.0315.132,903,890
9/19/201215.4615.5615.3715.382,346,480
9/18/201215.6115.6315.4015.502,013,897
9/17/201215.7515.8915.6415.661,813,543
9/14/201215.6916.0015.6915.772,396,121
9/13/201215.4015.6915.3315.633,320,746
9/12/201215.2315.4315.1615.433,682,705
9/11/201214.9615.2314.9615.234,367,098
9/10/201214.9515.0914.8715.092,644,377
9/7/201214.9515.0414.8715.034,182,436
9/6/201214.7615.0314.7114.955,205,928
9/5/201214.7014.7714.5914.713,211,036
9/4/201214.4414.7514.3414.752,265,501
8/31/201214.4714.5214.2514.503,443,217
8/30/201214.3014.3914.2714.391,435,915
Trading Center