Duke Realty Corp $18.20

up +0.03


29/7/2014 11:05 AM  |  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
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
2/23/201113.4313.5113.1613.272,185,485
2/22/201113.4813.7013.3313.412,164,886
2/18/201113.6513.7013.4913.611,200,222
2/17/201113.5113.6913.4713.641,112,609
2/16/201113.7513.7613.4813.511,551,317
2/15/201113.6713.7813.5413.621,197,814
2/14/201113.7713.8113.5513.74964,845
2/11/201113.6113.7613.5813.761,726,623
2/10/201113.5813.7213.4213.681,992,477
2/9/201113.6513.7713.6213.721,805,195
2/8/201113.4813.7713.4713.732,551,378
2/7/201113.3413.5613.2713.521,158,950
2/4/201113.4413.4913.1013.243,208,449
2/3/201113.5413.6113.3413.392,248,176
2/2/201113.6213.7713.4513.522,129,094
2/1/201113.8113.8513.5113.682,024,122
1/31/201113.7513.9713.6313.703,047,298
1/28/201113.8113.9113.5613.623,200,004
1/27/201113.5214.3413.4713.857,666,207
1/26/201113.2913.2912.9513.042,649,299
1/25/201113.2413.3512.9713.193,242,260
1/24/201113.2313.4213.2113.293,178,230
1/21/201113.2413.3113.1613.181,344,622
1/20/201113.0513.2413.0013.191,585,151
1/19/201113.2513.4213.0213.111,791,356
1/18/201113.2513.3413.0613.332,341,293
1/14/201113.0113.2812.9213.282,021,717
1/13/201113.0313.1912.9713.051,945,018
1/12/201113.0413.1012.9113.043,124,304
1/11/201112.9212.9512.7212.822,751,779
1/10/201112.8312.8512.6712.822,380,007
1/7/201112.7512.9212.6912.912,667,551
1/6/201112.7612.9012.6812.732,722,901
1/5/201112.4912.7812.4012.782,757,680
1/4/201112.8012.8112.4912.573,457,641
1/3/201112.5512.7412.4512.743,454,884
12/31/201012.3412.4812.3112.461,412,469
12/30/201012.3012.4112.2812.371,068,013
12/29/201012.3212.3512.1912.331,075,192
Trading Center