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 (%)
Jun 30, 2010 7.126 7.340 7.083 7.120 125,390 -0.01(-0.09%)
Jun 29, 2010 7.083 7.258 7.064 7.126 9,235,210 -0.37(-4.94%)
Jun 25, 2010 7.497 7.528 7.214 7.497 7,897,155 +0.21(+2.93%)
Jun 24, 2010 7.428 7.459 7.258 7.283 73,690 -0.21(-2.76%)
Jun 23, 2010 7.440 7.528 7.327 7.490 53,268 +0.06(+0.76%)
Jun 22, 2010 7.716 7.760 7.428 7.434 67,408 -0.25(-3.27%)
Jun 21, 2010 7.829 7.948 7.641 7.685 5,935,464 -0.03(-0.33%)
Jun 18, 2010 7.710 7.766 7.578 7.710 8,403,200 +0.03(+0.33%)
Jun 17, 2010 7.471 7.704 7.453 7.685 29,648,518 -0.15(-1.92%)
Jun 16, 2010 7.879 7.961 7.785 7.835 4,771,926 -0.15(-1.89%)
Jun 15, 2010 7.722 7.992 7.666 7.986 47,334 +0.26(+3.41%)
Jun 14, 2010 7.785 7.835 7.619 7.722 5,278,720 +0.04(+0.49%)
Jun 11, 2010 7.522 7.697 7.471 7.685 3,425,786 +0.06(+0.74%)
Jun 10, 2010 7.415 7.635 7.308 7.628 15,258 +0.40(+5.46%)
Jun 09, 2010 7.208 7.471 7.177 7.233 4,703,458 +0.12(+1.68%)
Jun 08, 2010 7.057 7.164 6.833 7.114 8,051 +0.08(+1.07%)
Jun 07, 2010 7.152 7.252 7.014 7.039 4,706,793 -0.06(-0.80%)
Jun 04, 2010 7.095 7.478 7.070 7.095 7,324,934 -0.44(-5.83%)
Jun 03, 2010 7.478 7.609 7.434 7.534 30,153 +0.01(+0.08%)
Jun 02, 2010 7.321 7.528 7.246 7.528 217,650 +0.29(+3.99%)
Jun 01, 2010 7.352 7.509 7.233 7.239 4,722,470 -0.21(-2.86%)
May 28, 2010 7.453 7.653 7.421 7.453 4,347,547 -0.14(-1.82%)
May 27, 2010 7.359 7.597 7.227 7.591 4,682,703 +0.45(+6.23%)
May 26, 2010 7.202 7.396 7.130 7.145 36,480 +0.04(+0.53%)
May 25, 2010 6.882 7.145 6.687 7.108 10,254 -0.03(-0.35%)
May 24, 2010 7.352 7.484 7.120 7.133 5,790,373 -0.28(-3.73%)
May 21, 2010 7.051 7.434 6.913 7.409 9,158,726 +0.21(+2.87%)
May 20, 2010 7.271 7.471 7.189 7.202 141,414 -0.63(-8.01%)
May 19, 2010 7.791 8.017 7.597 7.829 7,671,348 -0.05(-0.64%)
May 18, 2010 8.456 8.481 7.873 7.879 334,627 -0.41(-4.92%)
May 17, 2010 8.331 8.450 8.011 8.287 6,621,560 +0.01(+0.08%)
May 14, 2010 8.281 8.688 8.168 8.281 8,638,304 -0.45(-5.17%)
May 13, 2010 8.921 8.990 8.663 8.732 9,711,990 -0.14(-1.63%)
May 12, 2010 8.579 8.895 8.579 8.877 6,760,160 +0.32(+3.77%)
May 11, 2010 8.579 8.666 8.505 8.554 11,779 +0.15(+1.77%)
May 10, 2010 8.288 8.406 8.269 8.406 7,613,574 +0.48(+6.10%)
May 07, 2010 8.009 8.282 7.705 7.922 11,122,057 -0.14(-1.77%)
May 06, 2010 8.065 8.331 7.284 8.065 1,935 -0.15(-1.89%)
May 05, 2010 8.201 8.480 8.174 8.220 5,766,142 -0.14(-1.71%)
May 04, 2010 8.368 8.443 8.151 8.362 7,300,228 -0.25(-2.95%)
May 03, 2010 8.443 8.771 8.437 8.616 5,161,766 +0.23(+2.73%)
Apr 30, 2010 8.666 8.771 8.344 8.387 6,108,350 -0.29(-3.29%)
Apr 29, 2010 8.331 8.698 8.319 8.672 4,779,608 +0.49(+5.98%)
Apr 28, 2010 8.319 8.375 8.120 8.182 5,165,423 -0.03(-0.38%)
Apr 27, 2010 8.579 8.672 8.213 8.213 6,252,270 -0.45(-5.22%)
Apr 26, 2010 8.511 8.771 8.480 8.666 6,896,970 +0.15(+1.82%)
Apr 23, 2010 8.399 8.610 8.350 8.511 8,136,616 +0.13(+1.55%)
Apr 22, 2010 8.189 8.461 8.170 8.381 5,223,300 +0.07(+0.90%)
Apr 21, 2010 8.120 8.368 8.086 8.306 43,237 +0.18(+2.21%)
Apr 20, 2010 7.984 8.127 7.897 8.127 23,156 +0.17(+2.18%)
Apr 19, 2010 7.848 8.003 7.792 7.953 3,537,408 +0.04(+0.47%)
Apr 16, 2010 8.207 8.263 7.916 7.916 6,757,627 -0.29(-3.55%)
Apr 15, 2010 8.362 8.406 8.207 8.207 4,969,538 -0.20(-2.43%)
Apr 14, 2010 8.579 8.635 8.368 8.412 5,096,108 -0.09(-1.09%)
Apr 13, 2010 8.282 8.536 8.251 8.505 2,684,353 +0.21(+2.54%)
Apr 12, 2010 8.275 8.331 8.196 8.294 3,842,588 +0.01(+0.07%)
Apr 09, 2010 8.102 8.306 8.003 8.288 5,138,874 +0.23(+2.85%)
Apr 08, 2010 8.009 8.120 7.984 8.058 3,207,295 -0.01(-0.08%)
Apr 07, 2010 8.127 8.226 8.009 8.065 5,448,887 -0.13(-1.59%)
Apr 06, 2010 7.885 8.238 7.866 8.195 4,834,085 +0.26(+3.28%)
Apr 05, 2010 7.773 7.959 7.724 7.934 4,715,658 +0.21(+2.73%)
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.