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 (%)
May 29, 2009 5.496 5.801 5.417 5.801 8,072,375 +0.35(+6.49%)
May 28, 2009 5.392 5.502 5.197 5.447 9,213,039 +0.13(+2.41%)
May 27, 2009 5.648 5.691 5.261 5.319 9,367,188 -0.33(-5.83%)
May 26, 2009 5.215 5.685 5.148 5.648 10,726,159 +0.40(+7.55%)
May 22, 2009 5.459 5.593 5.215 5.252 4,883,204 -0.18(-3.37%)
May 21, 2009 5.386 5.587 5.252 5.435 5,168,328 -0.05(-1.00%)
May 20, 2009 5.624 5.850 5.447 5.490 9,153,290 +0.02(+0.33%)
May 19, 2009 5.529 5.673 5.282 5.471 7,904,696 -0.11(-1.97%)
May 18, 2009 5.099 5.630 5.075 5.581 12,695,807 +0.58(+11.59%)
May 15, 2009 5.246 5.337 4.855 5.002 9,607,688 -0.26(-4.98%)
May 14, 2009 4.935 5.392 4.782 5.264 10,095,769 +0.34(+6.81%)
May 13, 2009 5.484 5.593 4.892 4.929 11,169,775 -0.72(-12.74%)
May 12, 2009 5.959 5.984 5.359 5.648 9,628,321 -0.16(-2.83%)
May 11, 2009 5.581 6.069 5.551 5.813 11,090,520 -0.16(-2.66%)
May 08, 2009 5.447 6.002 5.447 5.972 15,119,074 +0.69(+13.05%)
May 07, 2009 6.191 6.197 5.197 5.282 16,048,078 -0.71(-11.81%)
May 06, 2009 6.234 6.252 5.837 5.990 16,434,044 -0.07(-1.11%)
May 05, 2009 6.362 6.405 6.020 6.057 9,608,175 -0.32(-5.07%)
May 04, 2009 6.081 6.435 6.069 6.380 17,206,630 +0.76(+13.45%)
May 01, 2009 5.880 5.880 5.539 5.624 12,892,249 -0.34(-5.63%)
Apr 30, 2009 5.966 6.307 5.917 5.959 18,396,136 +0.04(+0.62%)
Apr 29, 2009 5.606 5.984 5.526 5.923 11,703,903 +0.35(+6.24%)
Apr 28, 2009 5.398 5.825 5.258 5.575 9,573,186 +0.11(+2.01%)
Apr 27, 2009 5.764 6.039 5.252 5.465 14,183,696 -0.60(-9.86%)
Apr 24, 2009 5.654 6.295 5.563 6.063 21,533,444 +0.39(+6.88%)
Apr 23, 2009 5.221 5.734 5.142 5.673 14,818,356 +0.49(+9.54%)
Apr 22, 2009 5.252 5.740 5.032 5.179 14,447,125 -0.37(-6.70%)
Apr 21, 2009 4.868 5.661 4.197 5.551 19,557,852 +0.60(+12.21%)
Apr 20, 2009 5.557 5.593 4.843 4.947 21,074,774 -0.77(-13.54%)
Apr 17, 2009 5.471 6.069 5.398 5.722 18,805,244 +0.04(+0.75%)
Apr 16, 2009 5.032 5.697 4.880 5.679 77,978,328 +0.53(+10.31%)
Apr 15, 2009 4.648 5.185 4.514 5.148 10,155,998 +0.49(+10.62%)
Apr 14, 2009 4.935 5.276 4.611 4.654 11,124,342 -0.35(-6.95%)
Apr 13, 2009 4.971 5.167 4.660 5.002 7,702,567 -0.02(-0.49%)
Apr 09, 2009 4.148 5.069 4.148 5.026 13,512,755 +0.99(+24.47%)
Apr 08, 2009 3.928 4.227 3.825 4.038 7,634,533 +0.18(+4.75%)
Apr 07, 2009 4.117 4.404 3.831 3.855 8,277,303 -0.40(-9.33%)
Apr 06, 2009 4.099 4.386 3.849 4.252 8,652,381 +0.05(+1.16%)
Apr 03, 2009 3.745 4.227 3.538 4.203 14,465,724 +0.46(+12.22%)
Apr 02, 2009 3.391 3.843 3.355 3.745 11,668,580 +0.52(+16.29%)
Apr 01, 2009 3.221 3.391 3.147 3.221 7,640,609 -0.13(-4.00%)
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%)
Jan 01, 2009 6.295 6.832 6.161 6.685 0 +0.00(+0.00%)
Dec 31, 2008 6.295 6.832 6.161 6.685 6,888,194 +0.37(+5.89%)
Dec 30, 2008 6.075 6.356 5.917 6.313 4,937,419 +0.24(+3.92%)
Dec 29, 2008 6.777 6.777 5.978 6.075 4,880,970 -0.68(-10.11%)
Dec 26, 2008 6.661 6.783 6.411 6.759 0 +0.12(+1.74%)
Dec 24, 2008 6.496 6.667 6.197 6.643 1,898,030 +0.13(+1.97%)
Dec 23, 2008 6.533 6.929 6.271 6.515 6,418,440 +0.01(+0.09%)
Dec 22, 2008 7.106 7.149 6.100 6.508 7,979,665 -0.62(-8.65%)
Dec 19, 2008 6.460 7.155 6.374 7.125 9,381,792 +0.71(+11.03%)
Dec 18, 2008 7.167 7.442 6.246 6.417 11,220,972 -0.71(-9.93%)
Dec 17, 2008 6.386 7.777 6.118 7.125 13,452,125 +0.45(+6.67%)
Dec 16, 2008 5.557 6.691 5.441 6.679 11,017,197 +1.26(+23.17%)
Dec 15, 2008 5.600 5.715 5.197 5.423 8,270,460 -0.15(-2.74%)
Dec 12, 2008 4.239 5.642 4.142 5.575 0 +1.06(+23.51%)
Dec 11, 2008 5.636 5.654 4.374 4.514 12,867,099 -1.30(-22.35%)
Dec 10, 2008 5.063 5.898 4.947 5.813 9,635,256 +0.96(+19.87%)
Dec 09, 2008 5.392 5.551 4.740 4.849 11,599,371 -0.58(-10.67%)
Dec 08, 2008 4.459 5.471 4.459 5.429 11,572,840 +1.04(+23.78%)
Dec 05, 2008 3.642 4.544 3.538 4.386 0 +0.76(+21.04%)
Dec 04, 2008 3.788 4.044 3.556 3.623 10,233,401 -0.20(-5.11%)
Dec 03, 2008 3.520 3.922 3.507 3.818 14,137,872 +0.07(+1.79%)
Dec 02, 2008 3.696 3.879 3.282 3.751 17,049,838 +0.32(+9.43%)
Dec 01, 2008 5.002 5.002 3.385 3.428 12,473,664 -1.58(-31.55%)
Nov 28, 2008 4.898 5.099 4.831 5.008 4,089,668 +0.03(+0.61%)
Nov 26, 2008 4.642 4.996 4.428 4.977 9,341,712 +0.31(+6.67%)
Nov 25, 2008 4.178 4.740 4.014 4.666 13,205,099 +0.51(+12.17%)
Nov 24, 2008 3.245 4.252 3.025 4.160 16,784,254 +1.15(+38.06%)
Nov 21, 2008 2.806 3.062 2.446 3.013 17,138,660 +0.47(+18.47%)
Nov 20, 2008 3.751 3.751 2.348 2.544 21,090,580 -1.18(-31.64%)
Nov 19, 2008 4.977 4.990 3.654 3.721 12,031,619 -1.13(-23.37%)
Nov 18, 2008 5.593 5.667 4.343 4.855 11,634,390 -0.71(-12.81%)
Nov 17, 2008 5.911 6.045 5.520 5.569 6,925,859 -0.35(-5.97%)
Nov 14, 2008 6.820 6.826 5.868 5.923 0 -1.02(-14.75%)
Nov 13, 2008 6.088 7.003 5.813 6.948 7,701,729 +0.90(+14.93%)
Nov 12, 2008 7.021 7.021 5.996 6.045 6,348,534 -1.12(-15.59%)
Nov 11, 2008 7.021 7.369 6.801 7.161 3,867,487 -0.01(-0.17%)
Nov 10, 2008 8.100 8.521 7.057 7.173 4,661,750 -0.87(-10.77%)
Nov 07, 2008 7.405 8.125 7.167 8.039 0 +0.66(+9.02%)
Nov 06, 2008 7.948 8.021 7.332 7.375 5,030,223 -0.54(-6.78%)
Nov 05, 2008 9.235 9.235 7.832 7.911 6,067,518 -1.15(-12.66%)
Nov 04, 2008 8.460 9.125 8.393 9.058 5,116,726 +0.66(+7.92%)
Nov 03, 2008 8.845 8.845 8.363 8.393 3,539,233 -0.21(-2.48%)
Oct 31, 2008 8.369 8.784 8.125 8.607 0 +0.56(+6.89%)
Oct 30, 2008 7.619 8.082 7.192 8.052 4,455,914 +0.79(+10.92%)
Oct 29, 2008 7.198 7.905 6.984 7.259 5,818,382 +0.02(+0.25%)
Oct 28, 2008 6.813 7.259 6.118 7.240 8,217,251 +0.74(+11.46%)
Oct 27, 2008 7.198 7.472 6.466 6.496 5,160,989 -0.74(-10.28%)
Oct 24, 2008 6.984 7.863 6.984 7.240 0 -0.78(-9.73%)
Oct 23, 2008 8.436 8.698 7.167 8.021 6,507,348 -0.38(-4.50%)
Oct 22, 2008 9.040 9.040 8.100 8.399 5,181,286 -0.68(-7.52%)
Oct 21, 2008 9.455 9.821 9.034 9.083 3,246,014 -0.60(-6.18%)
Oct 20, 2008 9.424 9.747 9.253 9.680 3,681,527 +0.29(+3.05%)
Oct 17, 2008 8.997 9.876 8.839 9.394 0 +0.23(+2.46%)
Oct 16, 2008 9.015 9.455 8.265 9.168 6,733,295 +0.21(+2.38%)
Oct 15, 2008 9.467 9.973 8.747 8.954 5,449,508 -1.02(-10.27%)
Oct 14, 2008 10.42 10.67 9.131 9.979 5,449,771 -0.20(-1.98%)
Oct 13, 2008 10.52 11.04 9.473 10.18 5,237,249 +0.26(+2.64%)
Oct 10, 2008 8.375 9.918 7.802 9.918 0 +1.32(+15.32%)
Oct 09, 2008 10.56 10.96 8.460 8.601 9,477,673 -1.88(-17.98%)
Oct 08, 2008 10.55 11.11 9.772 10.49 5,314,023 -0.27(-2.50%)
Oct 07, 2008 11.94 12.05 10.75 10.75 4,754,233 -1.05(-8.89%)
Oct 06, 2008 11.83 11.91 11.06 11.80 4,927,165 -0.55(-4.44%)
Oct 03, 2008 13.65 15.08 12.22 12.35 0 -1.09(-8.12%)
Oct 02, 2008 14.52 14.52 13.29 13.44 2,575,896 -1.13(-7.74%)
Oct 01, 2008 14.90 14.90 14.36 14.57 2,609,740 -0.42(-2.81%)
Sep 30, 2008 14.87 15.38 14.11 14.99 3,680,339 +0.54(+3.76%)
Sep 29, 2008 15.43 15.43 14.04 14.45 3,951,841 -1.19(-7.61%)
Sep 26, 2008 15.07 15.75 14.93 15.64 0 +0.32(+2.07%)
Sep 25, 2008 15.16 15.42 14.90 15.32 3,189,566 +0.21(+1.37%)
Sep 24, 2008 15.32 15.52 15.05 15.12 3,982,536 -0.16(-1.08%)
Sep 23, 2008 14.82 15.54 14.82 15.28 2,795,524 +0.26(+1.71%)
Sep 22, 2008 16.34 16.60 14.46 15.02 3,599,572 -1.41(-8.57%)
Sep 19, 2008 14.72 16.45 14.70 16.43 0 +1.99(+13.77%)
Sep 18, 2008 14.04 15.43 12.85 14.44 8,311,986 +0.49(+3.54%)
Sep 17, 2008 14.52 14.93 13.81 13.95 5,074,310 -0.85(-5.77%)
Sep 16, 2008 14.49 14.91 13.42 14.80 7,517,342 +0.32(+2.19%)
Sep 15, 2008 14.77 15.45 14.47 14.49 5,898,354 -0.92(-5.98%)
Sep 12, 2008 15.13 15.42 14.90 15.41 0 +0.13(+0.88%)
Sep 11, 2008 15.32 15.48 14.83 15.27 3,656,779 -0.29(-1.84%)
Sep 10, 2008 15.52 15.66 15.01 15.56 2,430,505 +0.12(+0.75%)
Sep 09, 2008 16.02 16.16 15.25 15.44 3,237,221 -0.68(-4.24%)
Sep 08, 2008 15.76 16.32 15.71 16.13 4,627,040 +0.76(+4.92%)
Sep 05, 2008 15.37 15.44 15.07 15.37 0 -0.11(-0.71%)
Sep 04, 2008 15.66 15.71 15.34 15.48 2,688,726 -0.29(-1.82%)
Sep 03, 2008 15.41 15.86 15.21 15.77 2,243,886 +0.36(+2.34%)
Sep 02, 2008 15.40 15.79 15.11 15.41 1,927,531 +0.14(+0.92%)
Aug 29, 2008 15.25 15.55 15.04 15.27 0 -0.16(-1.03%)
Aug 28, 2008 14.88 15.43 14.64 15.43 2,134,664 +0.59(+3.95%)
Aug 27, 2008 14.66 14.96 14.44 14.84 1,348,133 +0.20(+1.38%)
Aug 26, 2008 14.50 14.74 14.38 14.64 1,431,246 +0.16(+1.14%)
Aug 25, 2008 14.87 14.87 14.42 14.47 1,346,119 -0.52(-3.50%)
Aug 22, 2008 14.55 15.04 14.44 15.00 0 +0.54(+3.76%)
Aug 21, 2008 14.27 14.71 14.25 14.46 1,706,834 -0.21(-1.46%)
Aug 20, 2008 14.72 14.80 14.38 14.67 2,630,229 +0.01(+0.08%)
Aug 19, 2008 14.96 15.05 14.55 14.66 2,248,191 -0.46(-3.03%)
Aug 18, 2008 15.64 15.77 14.94 15.12 2,623,232 -0.59(-3.77%)
Aug 15, 2008 15.77 16.03 15.51 15.71 0 -0.04(-0.27%)
Aug 14, 2008 15.16 15.81 14.94 15.75 2,385,536 +0.51(+3.36%)
Aug 13, 2008 15.58 15.58 15.08 15.24 2,185,920 -0.15(-0.99%)
Aug 12, 2008 15.85 15.91 15.18 15.39 2,909,476 -0.82(-5.04%)
Aug 11, 2008 15.92 16.48 15.63 16.21 3,299,589 +0.31(+1.96%)
Aug 08, 2008 15.37 16.01 15.08 15.90 2,751,584 +0.59(+3.87%)
Aug 07, 2008 15.47 15.66 15.19 15.30 2,054,432 -0.35(-2.26%)
Aug 06, 2008 15.54 15.84 15.48 15.66 2,192,528 -0.01(-0.08%)
Aug 05, 2008 15.13 15.81 15.01 15.67 4,004,102 +0.71(+4.73%)
Aug 04, 2008 15.16 15.21 14.91 14.96 3,175,768 -0.26(-1.72%)
Aug 01, 2008 15.19 15.32 14.81 15.22 3,662,855 +0.14(+0.93%)
Jul 31, 2008 15.27 15.55 14.64 15.08 2,887,491 -0.39(-2.52%)
Jul 30, 2008 15.78 15.80 14.88 15.48 2,679,942 +0.01(+0.04%)
Jul 29, 2008 15.47 15.62 14.61 15.47 4,798,102 +0.94(+6.47%)
Jul 28, 2008 14.91 15.25 14.41 14.53 3,989,353 -0.46(-3.05%)
Jul 25, 2008 14.77 15.31 14.58 14.99 2,633,317 +0.28(+1.91%)
Jul 24, 2008 15.78 15.78 14.58 14.71 3,943,113 -1.10(-6.95%)
Jul 23, 2008 14.77 16.04 14.70 15.80 5,399,533 +0.54(+3.56%)
Jul 22, 2008 14.51 15.34 14.35 15.26 4,851,301 +0.65(+4.42%)
Jul 21, 2008 14.43 14.63 14.35 14.62 1,607,053 +0.24(+1.70%)
Jul 18, 2008 14.35 14.58 14.02 14.37 2,801,042 +0.04(+0.30%)
Jul 17, 2008 14.13 14.49 13.80 14.33 4,775,315 +0.31(+2.22%)
Jul 16, 2008 13.11 14.17 13.08 14.02 5,310,850 +0.93(+7.08%)
Jul 15, 2008 12.97 13.42 12.58 13.09 4,581,423 -0.02(-0.19%)
Jul 14, 2008 13.60 13.86 13.10 13.11 2,945,848 -0.35(-2.63%)
Jul 11, 2008 13.29 13.88 13.22 13.47 2,834,871 -0.13(-0.94%)
Jul 10, 2008 13.36 13.85 13.26 13.60 2,611,866 +0.25(+1.87%)
Jul 09, 2008 14.17 14.30 13.29 13.35 3,179,127 -0.82(-5.77%)
Jul 08, 2008 13.16 14.53 13.06 14.16 3,676,834 +0.96(+7.25%)
Jul 07, 2008 13.81 13.94 13.19 13.21 4,263,277 -0.58(-4.20%)
Jul 04, 2008 14.02 14.09 13.72 13.79 2,777,520 +0.00(+0.00%)
Jul 03, 2008 14.02 14.09 13.72 13.79 2,777,520 -0.17(-1.22%)
Jul 02, 2008 14.16 14.27 13.94 13.96 2,989,486 -0.29(-2.01%)
Jul 01, 2008 13.58 14.25 13.47 14.24 5,811,919 +0.55(+4.01%)
Jun 30, 2008 13.65 13.93 13.43 13.69 2,762,588 +0.05(+0.40%)
Jun 27, 2008 13.69 13.76 13.39 13.64 3,835,104 -0.01(-0.09%)
Jun 26, 2008 13.91 14.08 13.61 13.65 2,466,339 -0.42(-2.99%)
Jun 25, 2008 13.90 14.28 13.83 14.07 2,906,102 +0.24(+1.76%)
Jun 24, 2008 13.48 14.02 13.38 13.83 2,138,423 +0.25(+1.84%)
Jun 23, 2008 13.99 14.18 13.55 13.58 2,179,595 -0.33(-2.37%)
Jun 20, 2008 14.04 14.15 13.72 13.91 2,876,761 -0.29(-2.02%)
Jun 19, 2008 13.79 14.19 13.54 14.19 2,333,537 +0.44(+3.19%)
Jun 18, 2008 13.93 14.05 13.72 13.76 2,174,377 -0.27(-1.91%)
Jun 17, 2008 14.58 14.63 14.00 14.02 1,422,865 -0.51(-3.48%)
Jun 16, 2008 14.36 14.58 14.31 14.53 1,686,679 +0.02(+0.17%)
Jun 13, 2008 14.31 14.51 14.10 14.51 1,793,804 +0.27(+1.89%)
Jun 12, 2008 14.36 14.49 14.05 14.24 1,661,086 +0.04(+0.30%)
Jun 11, 2008 14.43 14.57 14.16 14.19 2,120,570 -0.31(-2.14%)
Jun 10, 2008 14.52 14.61 14.24 14.51 2,830,661 +0.00(+0.00%)
Jun 09, 2008 15.13 15.21 14.50 14.51 2,851,913 -0.50(-3.33%)
Jun 06, 2008 15.63 15.68 14.96 15.01 2,119,068 -0.81(-5.09%)
Jun 05, 2008 15.64 15.84 15.56 15.81 2,069,931 +0.24(+1.53%)
Jun 04, 2008 15.33 15.67 15.24 15.57 2,665,893 +0.25(+1.63%)
Jun 03, 2008 15.34 15.42 15.11 15.32 2,125,780 +0.07(+0.48%)
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.