$19.31 -0.01 (%) Duke Realty Corp - NYSE

Nov. 26, 2014 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
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
12/1/201111.5411.5411.3511.472,372,761
11/30/201111.2911.6211.2211.603,303,757
11/29/201110.8910.9910.7510.901,845,459
11/28/201110.9211.0210.7410.882,197,020
11/25/201110.4910.8410.4510.50878,569
11/23/201110.5810.6110.5010.503,181,151
11/22/201110.9811.0510.7010.722,556,138
11/21/201111.1311.1810.8810.943,254,249
11/18/201111.3011.3611.1611.301,654,116
11/17/201111.3511.3811.1111.192,915,385
11/16/201111.4011.6211.3411.352,674,436
11/15/201111.3411.6411.2511.512,608,561
11/14/201111.6011.7211.3911.413,597,905
11/11/201111.5311.8611.4411.812,181,714
11/10/201111.6611.6811.3511.423,853,059
11/9/201111.8811.9811.4311.453,368,816
11/8/201112.2512.2911.7712.272,443,977
11/7/201112.2012.3911.8812.142,180,442
11/4/201112.1012.2511.9412.172,052,275
11/3/201112.1412.3511.8712.213,843,108
11/2/201111.9512.2211.7212.013,193,191
11/1/201111.7812.0511.6011.655,791,434
10/31/201112.3812.7712.2412.284,218,339
10/28/201112.5112.5912.3012.583,364,762
10/27/201112.0612.6511.8312.375,140,165
10/26/201111.6211.8211.5711.756,304,602
10/25/201111.7111.8011.5511.576,269,846
10/24/201111.6311.9111.3211.734,008,638
10/21/201110.8111.3010.7311.284,140,943
10/20/201110.6510.7010.2810.682,351,563
10/19/201110.8310.9010.5810.613,374,591
10/18/201110.1410.9210.1210.874,622,891
10/17/201110.5010.5010.0810.102,457,941
10/14/201110.2210.5610.1910.533,284,284
10/13/20119.9910.209.8710.084,229,144
10/12/201110.0810.319.9610.093,314,788
10/11/201110.1210.169.899.953,005,884
10/10/20119.9310.249.9310.242,797,017
10/7/201110.3310.369.739.732,618,615
10/6/20119.8710.279.7110.262,638,756
10/5/201110.1810.229.389.932,562,361
10/4/20119.6210.219.2910.213,507,617
10/3/201110.4110.519.689.704,027,833
9/30/201110.7310.9210.5010.503,144,277
9/29/201110.7910.8710.5210.863,413,707
9/28/201110.9210.9310.4810.482,834,933
9/27/201110.8211.0510.6910.862,362,130
9/26/201110.5610.5810.2110.562,593,926
9/23/201110.3410.4810.2310.482,217,915
9/22/201110.4510.5210.1610.384,284,644
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center