$25.55 +0.40 (%) Duke Realty Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
2/25/201416.6016.6816.5016.542,207,810
2/24/201416.5816.7616.5516.582,300,701
2/21/201416.5116.6616.3316.571,602,189
2/20/201416.4916.6616.3816.491,327,680
2/19/201416.3216.6916.3016.502,145,187
2/18/201416.3216.4016.0816.392,573,308
2/14/201416.0516.3316.0516.271,273,635
2/13/201416.0016.2815.9916.141,779,013
2/12/201416.1816.2315.9616.112,392,819
2/11/201416.1816.3916.0316.272,104,923
2/10/201415.9316.1815.8016.142,018,311
2/7/201415.9516.1015.8415.971,759,369
2/6/201415.6615.9815.5815.931,895,554
2/5/201415.6915.7015.5415.651,609,960
2/4/201416.1616.1615.5615.684,525,640
2/3/201415.6515.6715.2015.244,064,601
1/31/201415.4015.8515.1815.713,274,571
1/30/201415.1115.5315.0515.403,983,601
1/29/201414.6214.7114.5414.632,155,415
1/28/201414.5714.8214.5714.713,392,459
1/27/201414.8414.9414.4814.534,144,512
1/24/201414.9815.0614.7614.843,102,338
1/23/201415.0515.0914.9615.012,778,574
1/22/201415.1115.2215.0915.133,430,641
1/21/201415.0115.1714.9715.052,479,422
1/17/201415.0515.1114.9114.921,844,819
1/16/201415.1415.1915.0715.101,396,448
1/15/201415.0515.1915.0415.131,083,474
1/14/201414.9715.1714.9415.011,349,679
1/13/201415.0215.1114.9114.921,615,357
1/10/201415.0915.2114.9315.022,824,112
1/9/201415.0815.0814.7914.971,662,047
1/8/201415.0915.2214.9415.033,102,341
1/7/201415.0315.2514.9515.152,448,638
1/6/201415.1815.2514.8914.954,387,539
1/3/201415.0315.2215.0115.161,769,103
1/2/201415.2515.2514.9715.052,550,464
12/31/201315.0415.2314.9715.042,402,948
12/30/201314.9215.0814.9015.051,052,353
12/27/201315.0015.0014.7014.911,374,744
12/26/201314.9515.0914.7814.851,525,553
12/24/201314.8014.9114.7514.83799,265
12/23/201314.9515.0114.7914.841,785,906
12/20/201314.6414.9314.6214.913,031,963
12/19/201314.7114.7314.5014.684,382,134
12/18/201314.4814.8214.3614.794,615,106
12/17/201314.3014.5314.2514.503,604,030
12/16/201314.2814.4014.2014.303,598,035
12/13/201314.2714.4614.1814.242,797,186
12/12/201314.4014.4214.1814.183,108,972
12/11/201314.9715.0014.3314.403,022,002
12/10/201315.0415.2114.9814.983,950,096
12/9/201315.1515.1915.0315.042,275,799
12/6/201315.0015.1815.0015.132,117,434
12/5/201314.9815.0614.8214.933,515,231
12/4/201315.0115.1814.9315.002,510,386
12/3/201315.1415.2615.0815.142,124,262
12/2/201315.1315.2114.9415.162,570,375
11/29/201315.3215.3315.1415.18984,256
11/27/201315.1915.2715.0815.251,588,950
11/26/201315.2315.4915.1215.141,756,201
11/25/201315.4915.5015.2215.232,527,193
11/22/201315.4415.4915.3215.411,342,103
11/21/201315.4115.5415.3015.461,607,581
11/20/201315.5315.8315.2715.362,100,714
11/19/201315.6815.7515.4515.521,479,547
11/18/201315.9716.0015.7215.741,896,837
11/15/201316.0116.0715.7216.002,106,123
11/14/201315.8516.1315.8516.001,988,041
11/13/201315.5315.8215.4915.802,326,719
11/12/201315.6015.6615.4015.593,915,601
11/11/201315.6715.9115.5915.851,244,561
11/8/201315.7715.7815.3715.671,517,874
11/7/201316.2516.3015.8215.852,338,341
11/6/201316.4316.4816.2316.251,863,186
11/5/201316.6116.6516.3616.393,458,342
11/4/201316.5816.7616.4816.744,563,447
11/1/201316.6316.7116.3116.532,706,526
10/31/201316.7316.9316.4816.573,840,217
10/30/201316.6816.7716.4716.663,969,079
10/29/201316.9517.0116.5816.693,329,616
10/28/201317.1917.1916.8216.952,357,577
10/25/201317.0217.2316.9117.191,803,493
10/24/201316.8117.0116.7417.011,824,188
10/23/201316.7716.8416.6516.812,923,617
10/22/201316.6017.0616.5616.822,807,748
10/21/201316.7816.8016.5316.601,608,928
10/18/201316.7516.7816.5416.762,073,778
10/17/201316.2816.7616.2316.702,390,258
10/16/201315.9816.4015.9416.392,528,430
10/15/201316.0716.1915.8615.942,670,979
10/14/201315.6616.0915.6316.073,061,584
10/11/201315.5715.7815.5215.782,622,529
10/10/201315.4315.7315.3615.637,215,013
10/9/201315.2615.5015.2115.271,532,814
10/8/201315.4615.5415.1615.192,310,589
10/7/201315.3315.5615.2915.461,522,701
10/4/201315.3515.5215.3115.452,053,686
10/3/201315.6315.6815.2515.352,232,056
10/2/201315.7115.8415.5315.641,786,466
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center