$17.16 -0.20 (%) Duke Realty Corp - NYSE

Sep. 23, 2014 | 02:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRE historical data

Date Open High Low Close Volume
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
5/16/201114.3214.6114.3214.363,124,385
5/13/201114.6414.7414.4014.422,115,221
5/12/201114.7414.7714.5314.722,977,771
5/11/201115.0515.1114.7514.801,659,859
5/10/201114.8715.1514.8415.062,014,324
5/9/201114.6714.8414.5114.781,416,012
5/6/201114.9214.9914.5814.632,442,738
5/5/201114.8214.8814.6414.742,273,769
5/4/201115.0815.2114.7514.912,331,061
5/3/201115.4515.5514.9215.142,167,135
5/2/201115.3815.6315.2615.512,991,305
4/29/201115.3215.4015.1115.252,126,374
4/28/201115.0615.4414.7515.312,717,891
4/27/201115.2415.3415.0515.211,632,520
4/26/201115.1115.1815.0015.172,349,710
4/25/201114.9715.2614.8315.104,035,666
4/21/201114.9015.0414.7014.982,494,831
4/20/201114.7214.8714.5114.843,524,225
4/19/201114.3714.5614.3314.522,645,526
4/18/201114.2714.4114.1014.352,616,057
4/15/201114.1214.5114.0814.462,542,287
4/14/201113.7414.1213.7214.081,601,152
4/13/201113.7413.9013.6713.842,687,708
4/12/201113.6013.7713.5813.692,208,654
4/11/201113.5813.8013.5713.672,162,283
4/8/201113.7613.8513.4913.601,540,101
4/7/201114.0314.0513.6513.721,836,056
4/6/201113.9814.0713.8014.011,347,004
4/5/201114.0114.0913.8713.911,602,034
4/4/201114.1714.2513.9614.031,430,165
4/1/201114.1314.2114.0614.162,439,546
3/31/201113.9614.1513.9614.012,096,743
3/30/201113.7014.0113.6413.992,192,785
3/29/201113.5913.6513.4513.621,576,047
3/28/201113.6513.7813.5613.591,246,892
3/25/201113.5913.7813.4613.661,164,910
3/24/201113.5813.6913.4113.581,399,793
3/23/201113.8213.8313.4813.533,603,916
3/22/201113.7413.9013.7313.822,259,023
3/21/201113.7013.8113.5813.752,636,154
3/18/201113.4513.6413.3713.523,720,426
3/17/201113.4513.5013.1013.265,524,065
3/16/201113.5213.6113.1913.256,062,146
3/15/201113.4313.6513.2913.563,230,348
3/14/201113.6313.8713.5213.732,523,247
3/11/201113.4413.8513.4413.782,019,031
3/10/201113.5313.6713.5213.554,084,032
3/9/201113.7713.7913.5013.672,112,390
3/8/201113.4413.8513.4313.781,387,654
3/7/201113.5713.6813.3513.431,552,160
3/4/201113.7013.7113.4113.541,400,132
3/3/201113.7213.8513.5813.691,509,194
3/2/201113.5413.7113.4313.612,529,573
3/1/201114.1014.1213.5913.602,127,776
2/28/201113.6114.1313.5714.073,426,444
2/25/201113.3113.5613.2813.521,402,055
2/24/201113.2213.3712.9713.211,846,142
Trading Center