DUKE REALTY $17.41

down -0.29


24/5/2013 04:24 PM  |  NYSE : DRE  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

DRE historical data

Date Open High Low Close Volume
8/11/2010 11.70 11.89 11.50 11.56 26787
8/10/2010 12.17 12.23 11.93 12.05 33790
8/9/2010 12.28 12.40 12.12 12.33 21802
8/6/2010 12.02 12.18 11.85 12.14 26863
8/5/2010 12.24 12.37 12.11 12.19 22617
8/4/2010 12.45 12.50 12.21 12.34 30540
8/3/2010 12.48 12.48 12.29 12.36 38778
8/2/2010 12.23 12.60 12.15 12.57 42584
7/30/2010 11.81 12.18 11.75 11.96 49350
7/29/2010 12.16 12.41 11.82 12.04 63950
7/28/2010 11.96 12.12 11.86 11.99 35828
7/27/2010 12.00 12.17 11.82 11.99 48458
7/26/2010 11.37 11.92 11.28 11.91 37468
7/23/2010 11.35 11.40 11.05 11.37 35753
7/22/2010 11.00 11.43 10.95 11.39 48517
7/21/2010 11.33 11.33 10.81 10.84 53072
7/20/2010 10.71 11.26 10.61 11.21 52820
7/19/2010 10.70 10.98 10.46 10.89 42216
7/16/2010 10.77 10.85 10.45 10.60 62145
7/15/2010 10.84 10.88 10.54 10.85 32263
7/14/2010 10.86 11.01 10.65 10.86 28164
7/13/2010 10.77 11.00 10.70 10.94 50916
7/12/2010 10.63 10.68 10.46 10.60 72427
7/9/2010 10.60 10.74 10.53 10.69 62531
7/8/2010 10.87 10.95 10.41 10.65 107328
7/7/2010 10.43 10.82 10.39 10.75 72040
7/6/2010 11.05 11.14 10.19 10.37 57103
7/2/2010 11.33 11.33 10.77 10.83 51251
7/1/2010 11.41 11.54 11.05 11.29 45047
6/30/2010 11.36 11.70 11.29 11.35 60738
6/29/2010 11.56 11.57 11.26 11.36 57936
6/28/2010 11.97 11.98 11.72 11.80 25365
6/25/2010 11.64 12.00 11.50 11.95 49542
6/24/2010 11.84 11.89 11.57 11.61 48830
6/23/2010 11.86 12.00 11.68 11.94 100130
6/22/2010 12.30 12.37 11.84 11.85 37911
6/21/2010 12.48 12.67 12.18 12.25 37109
6/18/2010 12.22 12.38 12.08 12.29 52716
6/17/2010 11.91 12.28 11.88 12.25 185994
6/16/2010 12.56 12.69 12.41 12.49 29936
6/15/2010 12.31 12.74 12.22 12.73 32731
6/14/2010 12.41 12.49 12.15 12.31 33115
6/11/2010 11.99 12.27 11.91 12.25 21491
6/10/2010 11.82 12.17 11.65 12.16 37946
6/9/2010 11.49 11.91 11.44 11.53 29507
6/8/2010 11.25 11.42 10.89 11.34 37663
6/7/2010 11.40 11.56 11.18 11.22 29527
6/4/2010 11.63 11.92 11.27 11.31 45952
6/3/2010 11.92 12.13 11.85 12.01 31881
6/2/2010 11.67 12.00 11.55 12.00 40803
6/1/2010 11.72 11.97 11.53 11.54 29626
5/28/2010 12.08 12.20 11.83 11.88 27274
5/27/2010 11.73 12.11 11.52 12.10 29376
5/26/2010 11.48 11.79 11.37 11.39 40378
5/25/2010 10.97 11.39 10.66 11.33 51445
5/24/2010 11.72 11.93 11.35 11.37 36325
5/21/2010 11.24 11.85 11.02 11.81 57422
5/20/2010 12.04 12.13 11.46 11.48 58528
5/19/2010 12.42 12.78 12.11 12.48 48120
5/18/2010 13.48 13.52 12.55 12.56 51373
5/17/2010 13.28 13.47 12.77 13.21 41539
5/14/2010 13.75 13.85 13.02 13.20 54191
5/13/2010 14.22 14.33 13.81 13.92 60926
5/12/2010 13.84 14.35 13.84 14.32 41912
5/11/2010 13.30 13.98 13.29 13.80 40839
5/10/2010 13.44 13.56 13.23 13.56 47196
5/7/2010 12.92 13.36 12.43 12.78 68488
5/6/2010 13.26 13.44 11.78 13.01 69952
5/5/2010 13.27 13.68 13.10 13.35 35744
5/4/2010 13.50 13.62 13.15 13.49 45253
5/3/2010 13.62 14.15 13.61 13.90 31997
4/30/2010 13.98 14.15 13.46 13.53 37800
4/29/2010 13.44 14.03 13.42 13.99 29628
4/28/2010 13.42 13.51 13.10 13.20 32020
4/27/2010 13.84 13.99 13.25 13.25 38757
4/26/2010 13.73 14.15 13.68 13.98 42753
4/23/2010 13.55 13.89 13.47 13.73 50415
4/22/2010 13.21 13.65 13.18 13.52 32379
4/21/2010 13.10 13.50 13.05 13.40 31175
4/20/2010 12.88 13.11 12.74 13.11 19303
4/19/2010 12.66 12.91 12.57 12.83 21928
4/16/2010 13.24 13.33 12.77 12.77 41887
4/15/2010 13.49 13.56 13.24 13.24 30806
4/14/2010 13.84 13.93 13.50 13.57 31590
4/13/2010 13.36 13.77 13.31 13.72 16640
4/12/2010 13.35 13.44 13.22 13.38 23820
4/9/2010 13.07 13.40 12.91 13.37 31855
4/8/2010 12.92 13.10 12.88 13.00 19699
4/7/2010 13.11 13.27 12.92 13.01 33777
4/6/2010 12.72 13.29 12.69 13.22 29966
4/5/2010 12.54 12.84 12.46 12.82 29232
4/1/2010 12.49 12.55 12.29 12.46 23461
3/31/2010 12.59 12.65 12.36 12.40 34015
3/30/2010 12.64 12.78 12.50 12.65 32350
3/29/2010 12.75 12.76 12.53 12.66 24196
3/26/2010 12.75 12.80 12.51 12.69 27964
3/25/2010 12.73 12.96 12.60 12.67 25245
3/24/2010 12.38 12.69 12.38 12.58 16998
3/23/2010 12.59 12.64 12.30 12.49 16362
3/22/2010 12.17 12.63 12.12 12.58 15014
Marketplace
Trading Center