DUKE REALTY $17.74

down -0.19


23/5/2013 02:23 PM  |  NYSE : DRE  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

DRE historical data

Date Open High Low Close Volume
3/12/2012 13.90 13.98 13.85 13.90 15238
3/9/2012 13.87 14.01 13.80 13.88 25286
3/8/2012 13.98 14.03 13.81 13.88 18822
3/7/2012 13.86 13.99 13.74 13.91 16801
3/6/2012 13.92 13.98 13.75 13.82 28064
3/5/2012 13.87 14.09 13.83 14.08 16714
3/2/2012 13.83 14.01 13.83 13.90 15446
3/1/2012 13.95 14.03 13.75 13.89 36752
2/29/2012 13.87 14.03 13.82 13.88 32617
2/28/2012 13.94 14.00 13.78 13.83 33564
2/27/2012 13.81 13.96 13.71 13.89 17367
2/24/2012 13.95 14.08 13.84 13.96 18631
2/23/2012 13.59 13.93 13.58 13.92 34044
2/22/2012 13.68 13.87 13.55 13.59 33221
2/21/2012 13.94 13.95 13.72 13.78 23449
2/17/2012 13.94 14.01 13.81 13.95 25884
2/16/2012 13.65 13.94 13.59 13.91 26977
2/15/2012 13.77 13.84 13.58 13.60 28137
2/14/2012 13.79 13.79 13.60 13.75 31661
2/13/2012 13.88 13.88 13.70 13.83 25308
2/10/2012 13.66 13.87 13.56 13.81 40674
2/9/2012 13.90 13.94 13.75 13.82 19069
2/8/2012 13.85 14.12 13.82 13.90 37368
2/7/2012 14.00 14.06 13.84 13.86 31097
2/6/2012 14.01 14.08 13.87 14.04 29117
2/3/2012 13.95 14.14 13.86 14.06 55568
2/2/2012 13.61 13.81 13.55 13.77 83820
2/1/2012 13.36 13.64 13.29 13.57 58114
1/31/2012 13.49 13.52 13.32 13.39 47877
1/30/2012 13.29 13.46 13.16 13.34 47710
1/27/2012 13.31 13.62 13.24 13.51 27621
1/26/2012 13.19 13.60 13.04 13.34 58893
1/25/2012 13.17 13.55 13.07 13.53 36427
1/24/2012 13.16 13.35 13.03 13.19 42119
1/23/2012 13.30 13.68 13.21 13.28 50115
1/20/2012 13.25 13.50 13.19 13.50 39186
1/19/2012 13.14 13.33 13.03 13.28 27558
1/18/2012 12.69 13.15 12.69 13.07 34140
1/17/2012 12.77 13.03 12.70 12.76 23494
1/13/2012 12.55 12.65 12.43 12.62 14717
1/12/2012 12.55 12.69 12.35 12.68 23008
1/11/2012 12.17 12.56 12.12 12.49 17088
1/10/2012 12.14 12.31 12.11 12.20 20137
1/9/2012 12.15 12.21 11.99 12.03 12455
1/6/2012 12.25 12.35 12.06 12.10 20453
1/5/2012 12.01 12.25 11.90 12.25 30468
1/4/2012 12.21 12.25 11.93 12.02 36136
1/3/2012 12.32 12.57 12.08 12.23 23612
12/30/2011 12.12 12.35 12.05 12.05 12308
12/29/2011 11.95 12.26 11.94 12.14 16280
12/28/2011 12.21 12.22 11.89 11.93 13506
12/27/2011 12.07 12.43 11.99 12.20 14829
12/23/2011 12.19 12.22 12.08 12.12 8006
12/22/2011 12.00 12.29 11.97 12.14 15466
12/21/2011 11.95 12.01 11.81 11.93 16814
12/20/2011 11.68 12.03 11.65 12.01 20954
12/19/2011 11.60 11.74 11.46 11.46 23771
12/16/2011 11.42 11.66 11.39 11.56 43018
12/15/2011 11.35 11.43 11.26 11.37 24375
12/14/2011 11.14 11.32 11.12 11.20 20579
12/13/2011 11.53 11.70 11.14 11.22 20662
12/12/2011 11.59 11.59 11.30 11.45 20141
12/9/2011 11.45 11.85 11.43 11.76 25013
12/8/2011 11.68 11.75 11.33 11.36 24371
12/7/2011 11.57 11.80 11.40 11.76 26499
12/6/2011 11.67 11.77 11.54 11.65 13270
12/5/2011 11.75 11.81 11.56 11.70 23756
12/2/2011 11.57 11.73 11.50 11.55 17636
12/1/2011 11.54 11.54 11.35 11.47 23711
11/30/2011 11.29 11.62 11.22 11.60 33038
11/29/2011 10.89 10.99 10.75 10.90 18455
11/28/2011 10.92 11.02 10.74 10.88 21971
11/25/2011 10.49 10.84 10.45 10.50 8786
11/23/2011 10.58 10.61 10.50 10.50 31812
11/22/2011 10.98 11.05 10.70 10.72 25562
11/21/2011 11.13 11.18 10.88 10.94 32543
11/18/2011 11.30 11.36 11.16 11.30 16542
11/17/2011 11.35 11.38 11.11 11.19 29154
11/16/2011 11.40 11.62 11.34 11.35 26745
11/15/2011 11.34 11.64 11.25 11.51 26086
11/14/2011 11.60 11.72 11.39 11.41 35980
11/11/2011 11.53 11.86 11.44 11.81 21818
11/10/2011 11.66 11.68 11.35 11.42 38531
11/9/2011 11.88 11.98 11.43 11.45 33689
11/8/2011 12.25 12.29 11.77 12.27 24440
11/7/2011 12.20 12.39 11.88 12.14 21805
11/4/2011 12.10 12.25 11.94 12.17 20523
11/3/2011 12.14 12.35 11.87 12.21 38432
11/2/2011 11.95 12.22 11.72 12.01 31932
11/1/2011 11.78 12.05 11.60 11.65 57912
10/31/2011 12.38 12.77 12.24 12.28 42184
10/28/2011 12.51 12.59 12.30 12.58 33648
10/27/2011 12.06 12.65 11.83 12.57 51334
10/26/2011 11.62 11.82 11.57 11.75 63046
10/25/2011 11.71 11.80 11.55 11.57 62699
10/24/2011 11.63 11.91 11.32 11.73 40087
10/21/2011 10.81 11.30 10.73 11.28 41410
10/20/2011 10.65 10.70 10.28 10.68 23516
10/19/2011 10.83 10.90 10.58 10.61 33746
10/18/2011 10.14 10.92 10.12 10.87 46229
Marketplace
Trading Center