$18.22 +0.04 (%) Duke Realty Corp - NYSE

Oct. 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
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
8/29/201214.3914.4814.3214.391,956,429
8/28/201214.2814.4814.2514.401,929,530
8/27/201214.3314.3314.1214.282,088,738
8/24/201214.1314.3214.0914.251,723,182
8/23/201214.2714.3114.1414.171,019,553
8/22/201214.3014.3614.1214.301,244,071
8/21/201214.2714.3614.2214.352,237,533
8/20/201214.0214.2413.9314.232,930,745
8/17/201214.0214.0213.9314.005,933,420
8/16/201214.0114.0413.8514.002,426,922
8/15/201213.8914.0113.8913.942,084,791
8/14/201214.1114.1513.8913.932,334,284
8/13/201214.1314.1414.0014.051,612,835
8/10/201214.2214.2614.1414.231,161,529
8/9/201214.2714.3814.2114.221,664,089
8/8/201214.4214.4914.2514.281,506,474
8/7/201214.6014.6214.4314.512,209,361
8/6/201214.7414.7714.5414.562,182,811
8/3/201214.6614.8514.5914.732,226,088
8/2/201214.4314.5014.2914.502,308,672
8/1/201214.4614.4614.4614.468,895
7/31/201214.5514.5914.4214.462,873,190
7/30/201214.4914.6914.4714.592,365,320
7/27/201214.4114.6114.3714.462,164,750
7/26/201214.2114.3414.0714.303,961,152
7/25/201214.0014.0813.8613.993,725,827
7/24/201214.1714.2313.9113.984,071,431
7/23/201214.1414.2213.9514.167,473,785
7/20/201214.3714.5014.2714.272,391,117
7/19/201214.7914.7914.3814.523,042,597
7/18/201214.7614.8414.6814.782,428,499
7/17/201214.7114.8414.5714.813,243,208
7/16/201214.5814.7214.5214.682,428,774
7/13/201214.4114.6514.3714.556,211,767
7/12/201214.2714.4914.2014.362,729,327
7/11/201214.4514.4714.3114.371,695,928
7/10/201214.7314.7714.3314.403,374,543
7/9/201214.7414.7814.6014.643,626,896
7/6/201214.6214.7914.6114.722,134,675
7/5/201214.8214.9014.7214.742,117,852
7/3/201214.8314.9514.7314.821,341,915
7/2/201214.7014.8214.5514.822,047,415
6/29/201214.5214.6814.4714.644,280,746
6/28/201213.9614.2613.8114.263,949,414
6/27/201213.7314.0713.6514.022,495,759
6/26/201213.8513.9413.6713.734,981,848
6/25/201213.8813.9913.7413.842,025,698
6/22/201214.1514.1914.0014.082,265,742
6/21/201214.4614.4714.1014.111,963,094
6/20/201214.4314.5214.2814.442,612,284
6/19/201214.5514.6614.4214.483,057,679
6/18/201214.1214.5313.9914.504,543,780
6/15/201213.9914.1713.9214.173,796,725
6/14/201213.7514.0413.7213.982,116,291
6/13/201213.7113.9913.6613.741,895,178
6/12/201213.5113.8313.5113.781,999,389
6/11/201214.0314.0313.4913.502,026,682
6/8/201213.7013.8813.6713.861,852,963
6/7/201214.0414.1113.6713.702,436,924
6/6/201213.5613.8713.4813.871,941,695
6/5/201213.1713.6913.1413.414,718,517
6/4/201213.3913.4313.0613.241,913,151
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center