$21.87 -0.34 (%) Duke Realty Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
2/20/201521.1621.5021.1421.462,332,133
2/19/201521.4521.4921.1121.242,109,963
2/18/201521.3921.5821.1921.571,788,833
2/17/201521.6121.8021.3021.392,411,324
2/13/201521.6121.7321.4021.633,441,089
2/12/201521.0521.6120.9721.592,251,958
2/11/201521.2221.3420.9521.132,021,154
2/10/201521.3121.3120.9421.212,856,216
2/9/201521.5021.6421.1821.242,365,524
2/6/201522.1522.2021.3921.502,961,179
2/5/201521.8922.1721.7322.151,538,519
2/4/201521.8321.8621.6821.741,741,509
2/3/201521.8021.9021.6221.892,940,585
2/2/201521.9021.9521.2721.772,651,778
1/30/201522.3322.3921.8021.832,527,067
1/29/201522.5122.6322.2022.412,183,983
1/28/201522.6322.7022.2722.302,252,203
1/27/201522.3622.6122.2722.582,732,884
1/26/201522.1322.4422.0122.423,008,171
1/23/201522.2722.2721.9522.122,426,731
1/22/201521.9622.2421.7822.241,782,814
1/21/201521.7521.8721.6321.821,455,846
1/20/201522.0822.1321.6621.762,185,744
1/16/201521.6422.0421.5722.011,934,282
1/15/201521.6921.7321.4921.632,178,953
1/14/201521.3121.6321.1221.582,957,198
1/13/201521.4521.5721.0821.252,194,681
1/12/201521.2721.4521.2721.392,092,891
1/9/201521.5021.5121.1721.292,047,590
1/8/201521.2121.4721.0721.463,429,534
1/7/201520.8021.1220.7121.112,400,839
1/6/201520.5020.7520.4420.693,574,324
1/5/201520.3820.5120.2620.422,225,517
1/2/201520.3120.4520.2220.441,639,705
12/31/201420.6020.8320.1620.201,785,877
12/30/201420.6020.7520.4820.542,244,328
12/29/201420.5420.8020.5420.632,148,229
12/26/201420.5220.6220.5020.541,057,708
12/24/201420.4320.5420.3320.46784,334
12/23/201420.4320.5320.3220.461,622,071
12/22/201420.2420.4920.1920.372,790,025
12/19/201420.1620.3020.0920.245,046,313
12/18/201420.0520.1719.8920.173,565,109
12/17/201419.3019.9319.3019.933,273,059
12/16/201418.9619.3318.8519.213,797,767
12/15/201419.4219.5018.9718.982,283,150
12/12/201419.5119.6819.2919.302,434,411
12/11/201419.5619.6719.5219.572,386,857
12/10/201419.5019.6119.3819.482,758,356
12/9/201419.3319.5819.3119.521,563,386
12/8/201419.3419.6619.3419.472,339,363
12/5/201419.3419.4319.1719.391,755,609
12/4/201419.3919.4319.2319.402,822,918
12/3/201419.4319.4419.2819.382,060,389
12/2/201419.3219.4419.1419.432,704,889
12/1/201419.3919.5119.2719.302,367,034
11/28/201419.4819.6919.3419.441,498,254
11/26/201419.3519.4419.2919.441,678,344
11/25/201419.3219.4019.2319.321,949,716
11/24/201419.2319.4619.2119.302,648,195
11/21/201419.0419.2018.9719.142,473,003
11/20/201418.8618.9618.8018.931,881,748
11/19/201418.9519.0018.8018.881,800,178
11/18/201418.8819.0718.8518.942,120,655
11/17/201418.9219.0918.8318.842,415,830
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center