DUKE REALTY $17.41

down -0.29


24/5/2013 04:24 PM  |  NYSE : DRE  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

DRE historical data

Date Open High Low Close Volume
10/19/2011 10.83 10.90 10.58 10.61 33746
10/18/2011 10.14 10.92 10.12 10.87 46229
10/17/2011 10.50 10.50 10.08 10.10 24580
10/14/2011 10.22 10.56 10.19 10.53 32843
10/13/2011 9.99 10.20 9.87 10.08 42292
10/12/2011 10.08 10.31 9.96 10.09 33148
10/11/2011 10.12 10.16 9.89 9.95 30059
10/10/2011 9.93 10.24 9.93 10.24 27971
10/7/2011 10.33 10.36 9.73 9.73 26187
10/6/2011 9.87 10.27 9.71 10.26 26264
10/5/2011 10.18 10.22 9.38 9.93 25624
10/4/2011 9.62 10.21 9.29 10.21 35077
10/3/2011 10.41 10.51 9.68 9.70 40269
9/30/2011 10.73 10.92 10.50 10.50 31443
9/29/2011 10.79 10.87 10.52 10.86 34138
9/28/2011 10.92 10.93 10.48 10.48 28350
9/27/2011 10.82 11.05 10.69 10.86 23622
9/26/2011 10.56 10.58 10.21 10.56 25940
9/23/2011 10.34 10.48 10.23 10.48 22180
9/22/2011 10.45 10.52 10.16 10.38 42847
9/21/2011 11.22 11.31 10.72 10.76 34907
9/20/2011 11.35 11.51 11.21 11.24 19414
9/19/2011 11.31 11.48 11.27 11.29 20152
9/16/2011 11.50 11.62 11.28 11.62 30042
9/15/2011 11.40 11.53 11.27 11.51 24343
9/14/2011 11.25 11.40 10.99 11.28 18515
9/13/2011 11.12 11.23 10.97 11.19 20639
9/12/2011 10.86 11.10 10.75 11.09 24550
9/9/2011 11.38 11.48 10.97 11.10 22882
9/8/2011 11.53 11.79 11.40 11.49 23856
9/7/2011 11.40 11.61 11.22 11.61 22137
9/6/2011 10.84 11.21 10.80 11.18 23513
9/2/2011 11.32 11.53 11.15 11.17 21092
9/1/2011 11.92 11.95 11.60 11.62 27182
8/31/2011 11.93 12.11 11.77 11.87 29031
8/30/2011 11.78 11.92 11.57 11.81 22578
8/29/2011 11.15 11.85 11.15 11.85 36364
8/26/2011 10.73 11.17 10.54 11.04 37121
8/25/2011 11.32 11.34 10.76 10.81 61126
8/24/2011 11.30 11.41 11.05 11.24 58000
8/23/2011 11.21 11.42 11.15 11.34 34957
8/22/2011 11.60 11.61 11.07 11.27 34810
8/19/2011 11.09 11.52 11.05 11.30 47334
8/18/2011 11.43 11.66 11.17 11.39 58250
8/17/2011 11.74 12.15 11.70 11.91 42097
8/16/2011 11.51 11.77 11.40 11.66 44930
8/15/2011 10.86 11.71 10.80 11.70 49648
8/12/2011 11.00 11.12 10.69 10.91 49529
8/11/2011 10.34 11.06 10.18 10.80 72020
8/10/2011 10.54 10.80 10.22 10.27 91756
8/9/2011 10.18 10.78 9.82 10.78 87623
8/8/2011 11.10 11.26 9.87 9.88 62938
8/5/2011 12.38 12.38 11.32 11.53 66180
8/4/2011 12.85 12.88 12.22 12.23 34898
8/3/2011 13.29 13.29 12.73 13.06 27097
8/2/2011 13.97 14.03 13.25 13.26 27490
8/1/2011 14.19 14.33 13.77 14.06 22676
7/29/2011 13.84 14.07 13.68 14.04 21000
7/28/2011 14.06 14.23 13.89 14.02 19450
7/27/2011 14.42 14.43 14.01 14.01 28415
7/26/2011 14.46 14.56 14.38 14.48 15455
7/25/2011 14.46 14.62 14.36 14.46 18458
7/22/2011 14.52 14.64 14.40 14.62 15162
7/21/2011 14.63 14.83 14.49 14.53 25958
7/20/2011 14.39 14.64 14.34 14.57 29813
7/19/2011 14.09 14.25 14.03 14.22 17657
7/18/2011 14.06 14.10 13.82 14.02 14361
7/15/2011 14.00 14.14 13.92 14.09 13170
7/14/2011 14.08 14.13 13.89 13.96 15166
7/13/2011 14.31 14.34 14.05 14.05 16708
7/12/2011 14.17 14.51 14.17 14.27 17779
7/11/2011 14.48 14.52 14.22 14.24 16163
7/8/2011 14.48 14.73 14.44 14.69 20775
7/7/2011 14.66 14.76 14.55 14.71 15220
7/6/2011 14.28 14.57 14.23 14.50 19255
7/5/2011 14.31 14.46 14.25 14.33 20824
7/1/2011 13.97 14.44 13.94 14.38 25897
6/30/2011 13.99 14.17 13.89 14.01 28063
6/29/2011 13.75 14.00 13.62 13.98 22124
6/28/2011 13.54 13.68 13.41 13.66 18594
6/27/2011 13.45 13.59 13.38 13.49 24307
6/24/2011 13.57 13.65 13.38 13.41 30948
6/23/2011 13.67 13.70 13.32 13.55 33135
6/22/2011 13.93 14.12 13.86 13.87 23794
6/21/2011 13.96 14.09 13.82 13.93 30341
6/20/2011 13.43 13.79 13.10 13.76 14317
6/17/2011 13.55 13.59 13.34 13.45 48313
6/16/2011 13.35 13.52 13.15 13.40 24283
6/15/2011 13.47 13.60 13.18 13.34 39177
6/14/2011 13.50 13.63 13.44 13.57 22683
6/10/2011 13.80 13.84 13.41 13.44 24648
6/9/2011 14.16 14.16 13.74 13.82 31665
6/8/2011 14.15 14.26 14.04 14.10 19684
6/7/2011 14.00 14.38 13.90 14.21 46183
6/6/2011 14.35 14.41 13.95 14.00 38066
6/3/2011 14.19 14.52 14.13 14.35 19503
6/2/2011 14.56 14.75 14.37 14.40 24582
6/1/2011 14.97 15.08 14.54 14.54 31542
5/31/2011 14.98 15.18 14.82 15.04 37317
5/27/2011 14.74 14.81 14.58 14.77 18986
Marketplace
Trading Center