$19.14 +0.21 (%) Duke Realty Corp - NYSE

Nov. 21, 2014 | 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
4/24/201317.5917.6817.3317.412,691,659
4/23/201317.5717.6417.3417.522,960,064
4/22/201317.5417.5617.3517.451,544,442
4/19/201317.2517.5617.1817.532,396,364
4/18/201317.2917.3417.0817.201,666,914
4/17/201317.5617.5917.1717.283,413,598
4/16/201317.3617.7417.2617.732,790,257
4/15/201317.6217.7517.2117.252,553,850
4/12/201317.5817.7317.5217.731,948,089
4/11/201317.4017.8217.4017.603,624,152
4/10/201317.4417.5217.3317.364,464,813
4/9/201317.5017.5017.2817.403,419,896
4/8/201317.2617.4417.2017.423,124,106
4/5/201317.3417.4617.2217.245,601,376
4/4/201317.2017.6017.1817.592,182,477
4/3/201317.3917.3917.1617.202,786,146
4/2/201317.1517.3217.1117.261,937,165
4/1/201317.0217.1116.9117.092,763,452
3/28/201317.0917.1616.9716.986,006,437
3/27/201316.8017.0616.8017.061,094,892
3/26/201316.9016.9816.8516.941,648,320
3/25/201316.9017.1016.7816.822,737,457
3/22/201316.8317.0016.7916.902,265,614
3/21/201316.8116.9516.7416.783,510,815
3/20/201316.7316.8516.6916.833,474,136
3/19/201316.8016.8216.5516.672,735,477
3/18/201316.8116.9316.7416.822,706,057
3/15/201316.8417.0216.7017.024,783,299
3/14/201316.5516.8316.5516.813,043,389
3/13/201316.4616.5916.4016.583,556,134
3/12/201316.6216.6316.3816.423,096,993
3/11/201316.5816.6516.5016.591,853,645
3/8/201316.4216.6516.3616.642,949,160
3/7/201316.4816.5016.2916.372,550,261
3/6/201316.4916.5016.3216.442,245,929
3/5/201316.2716.5016.2116.461,767,917
3/4/201316.0516.3216.0516.252,121,193
3/1/201316.0816.1415.9416.123,360,472
2/28/201315.9916.2215.9816.165,754,228
2/27/201315.5816.0615.5716.064,058,976
2/26/201315.5315.6915.5215.614,789,791
2/25/201315.7815.8315.4215.434,715,665
2/22/201315.5615.7615.5015.706,313,574
2/21/201315.5915.6415.3815.483,321,419
2/20/201315.9716.0515.7515.753,159,348
2/19/201315.8816.0315.8715.974,995,251
2/15/201315.8615.9515.7515.833,760,271
2/14/201315.9616.0915.8915.915,867,845
2/13/201315.9716.0615.9115.962,574,252
2/12/201315.9115.9515.8615.923,400,091
2/11/201315.8715.9515.7815.865,031,910
2/8/201315.9016.1015.9016.074,437,733
2/7/201315.8315.9415.7715.914,507,710
2/6/201315.6115.7915.5815.792,772,164
2/5/201315.7115.7415.5715.724,557,952
2/4/201315.4715.7315.4115.707,351,466
2/1/201315.4815.5715.3715.555,826,763
1/31/201315.1015.4115.0515.419,516,956
1/30/201315.2915.3215.0215.135,145,453
1/29/201315.2115.2915.1715.254,657,883
1/28/201315.3915.3915.2015.252,712,521
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center