$19.44 +0.12 (%) Duke Realty Corp - NYSE

Nov. 26, 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
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
6/1/201213.4513.6313.3413.412,720,932
5/31/201213.6313.9213.4513.843,622,173
5/30/201213.8713.9113.6013.602,020,626
5/29/201213.7714.0313.7614.031,973,324
5/25/201213.7613.8513.6413.721,173,634
5/24/201213.9213.9213.5813.791,499,500
5/23/201213.6213.7213.4413.683,098,414
5/22/201213.7413.8713.6813.762,119,910
5/21/201213.4213.7613.3413.742,067,583
5/18/201213.5813.6113.3413.422,231,290
5/17/201214.0214.0613.5113.552,850,755
5/16/201214.2914.3014.0314.041,815,723
5/15/201214.2914.3014.1214.232,695,119
5/14/201214.4614.5314.3014.332,255,213
5/11/201214.6514.8314.6014.682,669,548
5/10/201214.9714.9914.6914.763,519,214
5/9/201214.8014.9814.6914.883,970,634
5/8/201214.7714.9514.7114.943,268,730
5/7/201214.7615.0014.7114.911,638,069
5/4/201214.9014.9614.7314.801,850,737
5/3/201214.9415.1714.9115.042,280,523
5/2/201214.8514.9614.6414.921,920,421
5/1/201214.6315.1014.4914.983,109,893
4/30/201214.7414.8414.5914.821,697,928
4/27/201214.7914.8214.5614.733,351,378
4/26/201214.4614.9814.4314.793,364,785
4/25/201215.2615.3114.8614.933,674,314
4/24/201214.4414.8014.3914.802,623,105
4/23/201214.3614.4714.2114.393,941,152
4/20/201214.4014.5714.3814.512,455,221
4/19/201214.4114.4914.3014.362,375,032
4/18/201214.4814.4814.3214.402,321,953
4/17/201214.4714.5514.3414.511,700,796
4/16/201214.3014.5014.1814.363,157,351
4/13/201214.1314.2513.9914.203,180,312
4/12/201213.8514.1813.7714.181,579,091
4/11/201213.8813.9113.6913.874,259,084
4/10/201214.0214.1113.5813.735,651,361
4/9/201214.0514.1213.9414.002,719,388
4/5/201214.2414.3114.1714.242,580,144
4/4/201214.3114.3714.1614.272,088,663
4/3/201214.4114.5014.3414.404,088,242
4/2/201214.3614.5114.2814.422,931,660
3/30/201214.3614.5514.3414.344,223,397
3/29/201214.2214.3214.0914.312,139,269
3/28/201214.3214.4114.1714.322,035,756
3/27/201214.3114.5014.2514.332,546,817
3/26/201214.3714.4114.1814.282,893,130
3/23/201214.2214.2914.0514.182,698,368
3/22/201214.3914.4114.0614.202,081,737
3/21/201214.6314.6714.4614.502,395,424
3/20/201214.6514.7514.5614.621,902,211
3/19/201214.5514.8514.5014.782,931,692
3/16/201214.4614.7214.4414.605,037,563
3/15/201214.3014.5014.1514.402,875,407
3/14/201214.1814.5314.1314.315,473,445
3/13/201213.9314.2413.8914.175,993,211
3/12/201213.9013.9813.8513.901,523,770
3/9/201213.8714.0113.8013.882,528,602
3/8/201213.9814.0313.8113.881,882,141
3/7/201213.8613.9913.7413.911,711,253
3/6/201213.9213.9813.7513.822,806,312
3/5/201213.8714.0913.8314.081,693,173
3/2/201213.8314.0113.8313.901,547,279
3/1/201213.9514.0313.7513.893,675,131
2/29/201213.8714.0313.8213.883,261,669
2/28/201213.9414.0013.7813.833,356,373
2/27/201213.8113.9613.7113.891,736,673
2/24/201213.9514.0813.8413.961,863,044
2/23/201213.5913.9313.5813.923,404,353
2/22/201213.6813.8713.5513.593,322,004
2/21/201213.9413.9513.7213.782,344,806
2/17/201213.9414.0113.8113.952,588,346
2/16/201213.6513.9413.5913.912,698,515
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center