Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duke Realty Corp (NY: DRE )

48.20 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.129 3.501 3.086 3.355 13,037,124 +0.33(+10.89%)
Mar 30, 2009 3.300 3.440 3.007 3.025 11,813,422 -0.68(-18.29%)
Mar 26, 2009 3.587 3.727 3.446 3.703 10,421,218 +0.21(+5.93%)
Mar 25, 2009 3.550 3.690 3.074 3.495 11,215,206 -0.04(-1.04%)
Mar 24, 2009 3.660 3.861 3.355 3.532 11,399,915 -0.25(-6.61%)
Mar 23, 2009 3.459 3.812 3.428 3.782 15,763,188 +0.77(+25.76%)
Mar 20, 2009 3.599 3.599 3.007 3.007 9,309,891 -0.77(-20.48%)
Mar 19, 2009 3.904 3.922 3.587 3.782 10,592,697 -0.04(-1.12%)
Mar 18, 2009 3.422 3.898 3.141 3.825 13,203,132 +0.38(+10.97%)
Mar 17, 2009 3.245 3.446 3.056 3.446 10,169,647 +0.27(+8.65%)
Mar 16, 2009 3.837 3.837 3.147 3.172 9,797,208 -0.45(-12.46%)
Mar 13, 2009 3.934 3.995 3.465 3.623 0 -0.26(-6.75%)
Mar 12, 2009 3.349 3.947 3.269 3.886 10,631,067 +0.54(+16.03%)
Mar 11, 2009 3.288 3.599 3.154 3.349 12,159,461 +0.12(+3.78%)
Mar 10, 2009 2.739 3.379 2.714 3.227 17,359,032 +0.55(+20.50%)
Mar 09, 2009 2.672 2.757 2.483 2.678 8,801,046 -0.05(-2.01%)
Mar 06, 2009 3.446 3.550 2.544 2.733 0 -0.63(-18.84%)
Mar 05, 2009 3.715 3.904 3.269 3.367 9,714,361 -0.53(-13.62%)
Mar 04, 2009 3.886 4.026 3.654 3.898 6,913,188 +0.27(+7.58%)
Mar 02, 2009 4.197 4.197 3.507 3.623 10,973,208 -0.59(-13.91%)
Feb 27, 2009 4.239 4.471 4.117 4.209 0 -0.15(-3.50%)
Feb 26, 2009 4.477 4.752 4.270 4.361 8,597,010 -0.02(-0.56%)
Feb 25, 2009 4.483 4.672 4.087 4.386 7,643,345 -0.18(-4.01%)
Feb 24, 2009 4.123 4.587 3.965 4.569 9,781,313 +0.49(+11.96%)
Feb 23, 2009 4.654 4.691 4.056 4.081 8,465,897 -0.48(-10.56%)
Feb 20, 2009 4.075 4.666 3.910 4.563 0 +0.35(+8.25%)
Feb 19, 2009 4.630 4.679 4.160 4.215 4,993,612 -0.29(-6.50%)
Feb 18, 2009 4.544 4.630 4.239 4.508 5,432,329 -0.02(-0.40%)
Feb 17, 2009 4.941 4.941 4.453 4.526 7,950,809 -0.52(-10.28%)
Feb 13, 2009 5.319 5.612 5.038 5.045 6,809,465 -0.41(-7.49%)
Feb 12, 2009 5.569 5.661 4.953 5.453 8,256,223 -0.13(-2.29%)
Feb 11, 2009 5.630 5.673 5.270 5.581 7,296,210 -0.09(-1.61%)
Feb 10, 2009 6.271 6.374 5.593 5.673 7,742,760 -0.74(-11.60%)
Feb 09, 2009 6.258 6.484 6.088 6.417 4,874,696 +0.15(+2.33%)
Feb 06, 2009 5.630 6.332 5.612 6.271 0 +0.68(+12.10%)
Feb 05, 2009 5.587 5.837 5.258 5.593 5,190,492 -0.04(-0.65%)
Feb 04, 2009 5.947 6.033 5.563 5.630 5,713,574 -0.23(-3.95%)
Feb 03, 2009 5.886 5.935 5.612 5.862 5,149,010 -0.02(-0.31%)
Feb 02, 2009 5.581 5.892 5.337 5.880 7,120,424 +0.26(+4.67%)
Jan 30, 2009 6.124 6.338 5.496 5.618 0 -0.46(-7.53%)
Jan 29, 2009 6.704 6.813 5.996 6.075 10,893,638 -1.31(-17.75%)
Jan 28, 2009 6.850 7.478 6.783 7.387 9,863,549 +0.73(+11.00%)
Jan 27, 2009 6.679 6.832 6.319 6.655 4,880,694 +0.16(+2.54%)
Jan 26, 2009 6.350 6.685 6.155 6.490 5,864,546 +0.16(+2.60%)
Jan 23, 2009 5.758 6.393 5.615 6.325 0 +0.32(+5.39%)
Jan 22, 2009 5.905 6.368 5.810 6.002 7,304,901 -0.24(-3.91%)
Jan 21, 2009 5.447 6.289 5.368 6.246 7,648,439 +0.90(+16.90%)
Jan 20, 2009 5.996 6.027 5.301 5.343 9,040,202 -0.74(-12.14%)
Jan 16, 2009 5.819 6.222 5.642 6.081 0 +0.33(+5.73%)
Jan 15, 2009 5.234 5.886 4.880 5.752 8,767,438 +0.51(+9.78%)
Jan 14, 2009 5.563 5.563 5.148 5.240 5,695,579 -0.41(-7.24%)
Jan 13, 2009 5.648 5.813 5.215 5.648 7,143,471 -0.01(-0.22%)
Jan 12, 2009 6.374 6.557 5.465 5.661 7,300,409 -0.90(-13.75%)
Jan 09, 2009 6.868 6.923 6.508 6.563 5,638,399 -0.32(-4.61%)
Jan 08, 2009 6.649 7.009 6.490 6.881 3,860,446 +0.23(+3.39%)
Jan 07, 2009 6.740 7.027 6.630 6.655 5,359,580 -0.41(-5.87%)
Jan 06, 2009 6.557 7.137 6.533 7.070 6,747,956 +0.54(+8.32%)
Jan 05, 2009 6.563 6.820 6.222 6.527 5,361,706 -0.04(-0.56%)
Jan 02, 2009 6.667 6.856 6.484 6.563 0 -0.12(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.