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 (%)
Sep 30, 2010 7.383 7.528 7.337 7.383 73,386 +0.01(+0.11%)
Sep 29, 2010 7.400 7.439 7.346 7.375 2,782,371 -0.08(-1.11%)
Sep 28, 2010 7.470 7.502 7.330 7.458 32,110 +0.03(+0.43%)
Sep 27, 2010 7.534 7.572 7.388 7.426 2,705,171 -0.17(-2.26%)
Sep 24, 2010 7.528 7.617 7.477 7.598 2,792,176 +0.19(+2.58%)
Sep 23, 2010 7.407 7.515 7.368 7.407 4,458,588 -0.14(-1.86%)
Sep 22, 2010 7.719 7.725 7.489 7.547 2,926,416 -0.22(-2.87%)
Sep 21, 2010 7.865 7.872 7.744 7.770 30,435 -0.07(-0.89%)
Sep 20, 2010 7.706 7.872 7.693 7.840 3,486,448 +0.15(+1.99%)
Sep 17, 2010 7.687 7.706 7.553 7.687 2,319,367 -0.01(-0.08%)
Sep 15, 2010 7.661 7.725 7.630 7.693 4,211,368 -0.01(-0.17%)
Sep 14, 2010 7.757 7.782 7.706 7.706 34,418 -0.06(-0.82%)
Sep 13, 2010 7.623 7.776 7.623 7.770 2,289,021 +0.18(+2.35%)
Sep 10, 2010 7.521 7.681 7.489 7.591 3,247,051 +0.08(+1.10%)
Sep 09, 2010 7.649 7.674 7.483 7.509 4,999 -0.04(-0.59%)
Sep 08, 2010 7.579 7.661 7.553 7.553 15,931 +0.01(+0.08%)
Sep 07, 2010 7.572 7.617 7.515 7.547 3,710 -0.11(-1.41%)
Sep 03, 2010 7.661 7.668 7.553 7.655 3,933,004 +0.12(+1.61%)
Sep 02, 2010 7.464 7.579 7.400 7.534 12,952 +0.07(+0.94%)
Sep 01, 2010 7.279 7.489 7.197 7.464 5,493,297 +0.32(+4.46%)
Aug 31, 2010 7.126 7.248 7.107 7.146 136,295 +0.02(+0.27%)
Aug 30, 2010 7.279 7.317 7.126 7.126 3,292,476 -0.06(-0.80%)
Aug 27, 2010 7.184 7.216 6.897 7.184 3,313,516 +0.01(+0.18%)
Aug 26, 2010 7.171 7.228 7.056 7.171 6,186 +0.08(+1.17%)
Aug 25, 2010 6.897 7.120 6.897 7.088 18,957 +0.12(+1.74%)
Aug 24, 2010 6.916 7.050 6.821 6.967 8,543 -0.05(-0.73%)
Aug 23, 2010 7.114 7.171 7.012 7.018 2,101,524 -0.05(-0.72%)
Aug 20, 2010 6.942 7.095 6.923 7.069 2,756,187 +0.08(+1.19%)
Aug 19, 2010 7.177 7.222 6.986 6.986 64,560 -0.26(-3.60%)
Aug 18, 2010 7.330 7.330 7.225 7.247 51,311 -0.10(-1.30%)
Aug 17, 2010 7.267 7.407 7.190 7.343 40,338 +0.19(+2.67%)
Aug 16, 2010 7.063 7.228 7.038 7.152 3,623,581 +0.04(+0.63%)
Aug 13, 2010 7.107 7.197 7.005 7.107 3,319,325 -0.02(-0.27%)
Aug 12, 2010 7.158 7.227 7.108 7.126 9,411 -0.13(-1.73%)
Aug 11, 2010 7.340 7.459 7.214 7.252 4,270,654 -0.31(-4.07%)
Aug 10, 2010 7.635 7.672 7.484 7.559 148,762 -0.18(-2.27%)
Aug 09, 2010 7.704 7.779 7.603 7.735 3,475,302 +0.12(+1.57%)
Aug 06, 2010 7.616 7.638 7.434 7.616 4,282,094 -0.03(-0.41%)
Aug 05, 2010 7.678 7.760 7.597 7.647 14,848 -0.09(-1.22%)
Aug 04, 2010 7.810 7.842 7.660 7.741 85,212 -0.01(-0.16%)
Aug 03, 2010 7.829 7.829 7.710 7.754 14,635 -0.13(-1.67%)
Aug 02, 2010 7.672 7.904 7.622 7.886 6,788,052 +0.38(+5.10%)
Jul 30, 2010 7.503 7.641 7.371 7.503 7,866,613 -0.05(-0.66%)
Jul 29, 2010 7.628 7.785 7.415 7.553 3,304 +0.03(+0.42%)
Jul 28, 2010 7.522 7.603 7.440 7.522 44,378 +0.00(+0.00%)
Jul 27, 2010 7.522 7.635 7.415 7.522 145,845 +0.05(+0.67%)
Jul 26, 2010 7.133 7.478 7.076 7.471 5,972,608 +0.34(+4.75%)
Jul 23, 2010 7.120 7.152 6.929 7.133 5,699,166 -0.01(-0.18%)
Jul 22, 2010 6.901 7.170 6.869 7.145 57,465 +0.35(+5.07%)
Jul 21, 2010 7.108 7.108 6.781 6.800 8,459,858 -0.23(-3.30%)
Jul 20, 2010 7.032 7.064 6.656 7.032 217,468 +0.20(+2.94%)
Jul 19, 2010 6.712 6.888 6.562 6.832 6,537,780 +0.20(+3.03%)
Jul 16, 2010 6.650 6.806 6.556 6.631 9,906,163 -0.18(-2.58%)
Jul 15, 2010 6.800 6.825 6.612 6.806 5,142,886 -0.01(-0.09%)
Jul 14, 2010 6.813 6.907 6.681 6.813 65,076 -0.05(-0.73%)
Jul 13, 2010 6.756 6.901 6.712 6.863 44,917 +0.21(+3.21%)
Jul 12, 2010 6.668 6.700 6.562 6.650 11,545,248 -0.06(-0.84%)
Jul 09, 2010 6.706 6.737 6.606 6.706 9,967,687 +0.03(+0.38%)
Jul 08, 2010 6.819 6.869 6.530 6.681 202,576 -0.06(-0.93%)
Jul 07, 2010 6.543 6.788 6.518 6.744 11,483,634 +0.24(+3.66%)
Jul 06, 2010 6.505 6.988 6.392 6.505 137,440 -0.29(-4.25%)
Jul 02, 2010 6.794 7.108 6.756 6.794 8,169,647 -0.28(-3.99%)
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.