Chronicle Journal: Finance

Duke Realty Corp (NY: DRE )

45.63 USD +0.38 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 45.36 45.73 45.09 45.63 1,971,334 +0.38(+0.84%)
May 05, 2021 45.47 46.10 44.99 45.25 2,194,984 -0.96(-2.08%)
May 04, 2021 46.29 46.58 45.87 46.21 2,692,887 -0.15(-0.32%)
May 03, 2021 46.84 46.85 46.08 46.36 2,661,494 -0.16(-0.34%)
Apr 30, 2021 45.89 46.75 45.72 46.52 3,046,800 +0.68(+1.48%)
Apr 29, 2021 45.48 46.06 45.43 45.84 1,578,514 +0.57(+1.26%)
Apr 28, 2021 45.15 45.63 45.09 45.27 3,255,424 +0.19(+0.42%)
Apr 27, 2021 45.50 45.57 44.95 45.08 2,541,033 -0.32(-0.70%)
Apr 26, 2021 45.53 45.85 45.27 45.40 1,821,298 +0.03(+0.07%)
Apr 23, 2021 45.31 45.50 45.11 45.37 1,405,400 +0.13(+0.29%)
Apr 22, 2021 45.58 45.62 45.20 45.24 1,448,647 -0.44(-0.96%)
Apr 21, 2021 45.87 46.00 45.39 45.68 1,843,320 -0.11(-0.24%)
Apr 20, 2021 44.87 45.92 44.87 45.79 2,421,566 +0.96(+2.14%)
Apr 19, 2021 44.46 44.85 44.23 44.83 2,816,427 +0.35(+0.79%)
Apr 16, 2021 44.56 44.56 44.12 44.48 1,737,400 +0.22(+0.50%)
Apr 15, 2021 43.53 44.30 43.51 44.26 1,674,893 +0.90(+2.08%)
Apr 14, 2021 43.76 43.98 43.21 43.36 1,163,934 -0.44(-1.00%)
Apr 13, 2021 43.34 43.83 43.22 43.80 2,559,995 +0.52(+1.20%)
Apr 12, 2021 43.15 43.28 42.55 43.28 1,693,745 +0.17(+0.39%)
Apr 09, 2021 43.04 43.29 42.83 43.11 1,047,800 +0.17(+0.40%)
Apr 08, 2021 43.01 43.39 42.82 42.94 2,486,015 -0.07(-0.16%)
Apr 07, 2021 43.08 43.24 42.70 43.01 1,221,603 -0.05(-0.12%)
Apr 06, 2021 42.77 43.10 42.58 43.06 2,405,323 +0.22(+0.51%)
Apr 05, 2021 43.02 43.22 42.38 42.84 1,629,782 -0.02(-0.05%)
Apr 01, 2021 42.24 42.89 42.00 42.86 1,885,400 +0.93(+2.22%)
Mar 31, 2021 42.22 42.67 41.84 41.93 2,631,869 -0.55(-1.29%)
Mar 30, 2021 42.59 42.74 42.39 42.48 1,833,423 -0.23(-0.54%)
Mar 29, 2021 42.76 42.94 42.15 42.71 1,570,033 -0.13(-0.30%)
Mar 26, 2021 42.11 42.89 41.89 42.84 1,377,100 +0.83(+1.98%)
Mar 25, 2021 41.89 42.17 41.42 42.01 1,563,261 +0.02(+0.05%)
Mar 24, 2021 41.79 42.49 41.65 41.99 2,119,259 +0.06(+0.14%)
Mar 23, 2021 41.75 42.32 41.50 41.93 2,207,132 +0.19(+0.46%)
Mar 22, 2021 40.79 41.83 40.59 41.74 2,258,953 +0.79(+1.93%)
Mar 19, 2021 41.65 41.90 40.91 40.95 3,553,500 -0.67(-1.61%)
Mar 18, 2021 41.10 41.63 40.77 41.62 1,941,168 +0.30(+0.73%)
Mar 17, 2021 41.48 41.55 40.80 41.32 2,393,872 -0.31(-0.74%)
Mar 16, 2021 41.16 41.83 41.10 41.63 1,297,525 +0.49(+1.19%)
Mar 15, 2021 40.73 41.58 40.37 41.14 3,064,799 +0.41(+1.01%)
Mar 12, 2021 39.89 40.77 39.65 40.73 2,445,500 +0.91(+2.29%)
Mar 11, 2021 39.33 40.19 39.33 39.82 1,918,864 +0.40(+1.01%)
Mar 10, 2021 39.15 39.78 38.93 39.42 2,015,189 +0.38(+0.97%)
Mar 09, 2021 39.07 39.84 38.89 39.04 3,385,456 +0.15(+0.39%)
Mar 08, 2021 39.14 39.50 38.83 38.89 1,415,167 -0.07(-0.18%)
Mar 05, 2021 38.28 39.13 37.74 38.96 1,479,200 +0.86(+2.26%)
Mar 04, 2021 38.33 39.04 38.02 38.10 2,384,469 -0.20(-0.52%)
Mar 03, 2021 38.71 38.82 38.18 38.30 2,359,268 -0.53(-1.36%)
Mar 02, 2021 39.43 39.49 38.61 38.83 3,147,800 -0.82(-2.07%)
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.