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%)
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.