Duke Realty Corp $17.71

up +0.17


16/9/2014 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
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
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
Trading Center