Duke Realty Corp $18.27

down 0.00


22/7/2014 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
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
9/21/201111.2211.3110.7210.763,490,674
9/20/201111.3511.5111.2111.241,941,341
9/19/201111.3111.4811.2711.292,015,148
9/16/201111.5011.6211.2811.623,004,127
9/15/201111.4011.5311.2711.512,434,206
9/14/201111.2511.4010.9911.281,851,437
9/13/201111.1211.2310.9711.192,063,846
9/12/201110.8611.1010.7511.092,454,978
9/9/201111.3811.4810.9711.102,288,131
9/8/201111.5311.7911.4011.492,385,560
9/7/201111.4011.6111.2211.612,213,693
9/6/201110.8411.2110.8011.182,351,282
9/2/201111.3211.5311.1511.172,109,146
9/1/201111.9211.9511.6011.622,718,102
8/31/201111.9312.1111.7711.872,903,028
8/30/201111.7811.9211.5711.812,257,784
8/29/201111.1511.8511.1511.853,636,398
8/26/201110.7311.1710.5411.043,712,025
8/25/201111.3211.3410.7610.816,206,670
8/24/201111.3011.4111.0511.245,820,793
8/23/201111.2111.4211.1511.343,495,671
8/22/201111.6011.6111.0711.273,493,621
8/19/201111.0911.5211.0511.304,857,401
8/18/201111.4311.6611.1711.395,827,329
8/17/201111.7412.1511.6411.914,209,658
8/16/201111.5111.7711.4011.664,492,916
8/15/201110.8611.7110.8011.704,965,000
8/12/201111.0311.1210.6910.914,952,887
8/11/201110.3411.0610.1810.807,201,992
8/10/201110.5410.8010.2210.279,175,603
8/9/201110.1810.789.8210.788,762,206
8/8/201111.1011.269.879.886,294,183
8/5/201112.3812.3811.3211.536,617,985
8/4/201112.8512.8812.2212.233,530,010
8/3/201113.2913.2912.7313.062,709,678
8/2/201113.9714.0313.2513.262,770,719
8/1/201114.1914.3313.7714.062,267,541
7/29/201113.8414.0713.6814.042,100,158
7/28/201114.0614.2313.8914.021,944,914
7/27/201114.4214.4314.0114.012,841,474
7/26/201114.4614.5614.3814.481,545,476
7/25/201114.4614.6214.3614.461,845,747
7/22/201114.5214.6414.4014.621,521,960
7/21/201114.6314.8314.4914.532,595,749
7/20/201114.3914.6414.3414.572,995,665
7/19/201114.0914.2514.0314.221,765,649
7/18/201114.0614.1013.8214.021,436,042
7/15/201114.0014.1413.9214.091,316,994
7/14/201114.0814.1313.8913.961,516,557
7/13/201114.3114.3414.0514.051,670,760
7/12/201114.1714.5114.1714.271,777,848
7/11/201114.4814.5214.2214.241,616,263
7/8/201114.4814.7314.4414.692,077,500
7/7/201114.6614.7614.5514.711,521,917
7/6/201114.2814.5714.2314.501,925,493
7/5/201114.3114.4614.2514.332,082,385
7/1/201113.9714.4413.9414.382,589,642
6/30/201113.9914.1713.8914.012,812,728
6/29/201113.7514.0013.6213.982,212,380
6/28/201113.5413.6813.4113.661,859,343
6/27/201113.4513.5913.3813.492,430,773
6/24/201113.5713.6513.3813.413,094,778
6/23/201113.6713.7013.3213.553,313,415
6/22/201113.9314.1213.8613.872,379,477
6/21/201113.9614.0913.8213.933,034,006
6/20/201113.4313.7913.1013.761,431,606
6/17/201113.5513.5913.3413.454,831,209
6/16/201113.3513.5213.1513.402,428,295
6/15/201113.4713.6013.1813.343,917,697
6/14/201113.5013.6313.4413.572,268,230
6/13/201113.4513.6013.2313.382,616,755
6/10/201113.8013.8413.4113.442,464,778
6/9/201114.1614.1613.7413.823,166,457
6/8/201114.1514.2614.0414.101,968,347
6/7/201114.0014.3813.9014.214,621,977
6/6/201114.3514.4113.9514.003,806,520
6/3/201114.1914.5214.1314.351,950,208
6/2/201114.5614.7514.3714.402,458,164
6/1/201114.9715.0814.5414.543,154,171
5/31/201114.9815.1814.8215.043,731,608
5/27/201114.7414.8114.5814.771,898,503
5/26/201114.3614.7914.3214.662,704,575
5/25/201114.2114.4114.0814.373,165,693
5/24/201114.1914.3514.1214.261,845,818
5/23/201114.0214.2813.9914.161,883,888
5/20/201114.4614.5214.2214.222,423,626
5/19/201114.5414.7114.3814.531,770,166
5/18/201114.2514.4714.1514.452,295,055
5/17/201114.3614.4114.1714.272,687,473
Trading Center