Duke Realty Corp $17.86

down 0.00


17/9/2014 04:03 PM  |  NYSE : DRE  
Industries : Real Estate / Reit - Industrial
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
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
2/15/201213.7713.8413.5813.602,822,094
2/14/201213.7913.7913.6013.753,166,020
2/13/201213.8813.8813.7013.832,530,865
2/10/201213.6613.8713.5613.814,067,355
2/9/201213.9013.9413.7513.821,906,865
2/8/201213.8514.1213.8213.903,745,072
2/7/201214.0014.0613.8413.863,109,603
2/6/201214.0114.0813.8714.042,911,643
2/3/201213.9514.1413.8614.065,556,771
2/2/201213.6113.8113.5513.778,381,922
2/1/201213.3613.6413.2913.575,811,342
1/31/201213.4913.5213.3213.394,787,662
1/30/201213.2913.4613.1613.344,771,053
1/27/201213.3113.6213.2413.512,762,072
1/26/201213.1913.6013.0413.345,889,264
1/25/201213.1713.5513.0713.533,642,603
1/24/201213.1613.3513.0313.194,211,855
1/23/201213.3013.6813.2113.285,011,477
1/20/201213.2513.5013.1913.503,939,106
1/19/201213.1413.3313.0313.282,755,772
1/18/201212.6913.1512.6913.073,413,907
1/17/201212.7713.0312.7012.762,349,379
1/13/201212.5512.6512.4312.621,471,642
1/12/201212.5512.6912.3512.682,300,734
1/11/201212.1712.5612.1212.491,713,385
1/10/201212.1412.3112.1112.202,013,629
1/9/201212.1512.2111.9912.031,245,416
1/6/201212.2512.3512.0612.102,045,295
1/5/201212.0112.2511.9012.253,046,791
1/4/201212.2112.2511.9312.023,613,599
1/3/201212.3212.5712.0812.232,361,177
12/30/201112.1212.3512.0512.051,230,719
12/29/201111.9512.2611.9412.141,627,905
12/28/201112.2112.2211.8911.931,350,559
12/27/201112.0712.4311.9912.201,482,828
12/23/201112.1912.2212.0812.12800,593
12/22/201112.0012.2911.9712.141,546,557
12/21/201111.9512.0111.8111.931,681,304
12/20/201111.6812.0311.6512.012,095,399
12/19/201111.6011.7411.4611.462,382,067
12/16/201111.4211.6611.3911.564,301,854
12/15/201111.3511.4311.2611.372,440,061
12/14/201111.1411.3211.1211.202,058,010
12/13/201111.5311.7011.1411.222,066,114
12/12/201111.5911.5911.3011.452,018,011
12/9/201111.4511.8511.4311.762,501,257
12/8/201111.6811.7511.3311.362,437,077
12/7/201111.5711.8011.4011.762,649,848
12/6/201111.6711.7711.5411.651,326,989
12/5/201111.7511.8111.5611.702,378,224
12/2/201111.5711.7311.5011.551,763,534
Trading Center