DRE: Historical Prices for DUKE REALTY CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	11.80	11.94	11.55	11.66	3,503,900	11.66
20-Nov-09	11.58	11.70	11.49	11.63	4,057,200	11.63
19-Nov-09	11.72	11.74	11.59	11.68	8,726,500	11.68
18-Nov-09	11.15	12.00	11.03	11.92	7,256,900	11.92
17-Nov-09	11.20	11.35	11.10	11.13	5,685,300	11.13
16-Nov-09	11.09	11.35	10.97	11.27	5,632,200	11.27
13-Nov-09	10.92	11.03	10.83	10.93	3,890,800	10.93
12-Nov-09	11.08	11.12	10.87	10.87	3,578,300	10.87
11-Nov-09	11.34	11.42	10.97	11.13	5,528,900	11.13
10-Nov-09	11.57	11.57	11.03	11.20	3,537,600	11.20
10-Nov-09	$ 0.17 Dividend
9-Nov-09	11.16	11.74	11.16	11.74	5,295,600	11.57
6-Nov-09	11.21	11.40	11.04	11.08	3,435,900	10.92
5-Nov-09	11.18	11.49	10.98	11.35	4,445,000	11.19
4-Nov-09	11.77	11.79	11.03	11.06	4,201,800	10.90
3-Nov-09	11.17	11.68	11.08	11.57	2,815,200	11.40
2-Nov-09	11.37	11.74	10.85	11.36	4,012,500	11.20
30-Oct-09	11.57	11.73	10.93	11.24	6,124,200	11.08
29-Oct-09	11.79	11.95	11.37	11.78	4,682,200	11.61
28-Oct-09	11.68	11.91	11.11	11.23	5,945,000	11.07
27-Oct-09	12.23	12.35	11.70	11.73	5,644,300	11.56
26-Oct-09	11.90	12.52	11.90	12.23	6,109,400	12.05
23-Oct-09	12.19	12.19	11.78	11.93	3,383,400	11.76
22-Oct-09	11.57	12.21	11.27	12.14	3,573,900	11.96
21-Oct-09	11.59	12.01	11.50	11.55	3,975,200	11.38
20-Oct-09	12.12	12.19	11.55	11.60	3,513,600	11.43
19-Oct-09	12.11	12.34	12.02	12.12	2,200,200	11.94
16-Oct-09	12.29	12.35	12.05	12.08	2,518,400	11.91
15-Oct-09	12.34	12.55	12.31	12.50	2,461,000	12.32
14-Oct-09	12.26	12.62	12.17	12.55	3,035,400	12.37
13-Oct-09	12.13	12.21	11.78	12.02	2,819,900	11.85
12-Oct-09	12.25	12.36	12.12	12.24	1,224,600	12.06
9-Oct-09	12.00	12.33	11.78	12.21	2,620,100	12.03
8-Oct-09	11.88	12.30	11.84	12.06	3,223,600	11.89
7-Oct-09	11.87	12.06	11.54	11.73	2,556,800	11.56
6-Oct-09	12.09	12.25	11.75	11.93	3,471,800	11.76
5-Oct-09	11.59	11.98	11.47	11.90	3,653,800	11.73
2-Oct-09	11.09	11.96	10.93	11.45	5,263,900	11.28
1-Oct-09	11.93	12.00	11.34	11.39	6,707,900	11.23
30-Sep-09	11.87	12.05	11.50	12.01	5,594,800	11.84
29-Sep-09	12.38	12.38	11.76	11.80	4,045,700	11.63
28-Sep-09	11.93	12.38	11.82	12.38	5,724,100	12.20
25-Sep-09	11.20	11.79	11.00	11.57	4,047,900	11.40
24-Sep-09	11.81	12.03	11.06	11.27	5,606,300	11.11
23-Sep-09	12.53	12.63	11.72	11.76	4,602,100	11.59
22-Sep-09	12.11	12.59	11.91	12.51	4,889,100	12.33
21-Sep-09	12.53	12.65	12.00	12.00	5,595,400	11.83
18-Sep-09	12.83	12.97	12.23	12.53	3,683,900	12.35
17-Sep-09	13.14	13.71	12.52	12.71	3,840,800	12.53
16-Sep-09	12.81	13.20	12.61	13.16	4,260,700	12.97
15-Sep-09	12.45	12.92	12.16	12.68	4,747,900	12.50
14-Sep-09	11.62	12.45	11.47	12.45	4,717,500	12.27
11-Sep-09	11.58	11.88	11.30	11.79	3,952,500	11.62
10-Sep-09	11.30	11.62	11.20	11.57	3,543,600	11.40
9-Sep-09	11.02	11.43	10.95	11.40	2,915,200	11.23
8-Sep-09	10.77	11.25	10.77	11.14	3,336,200	10.98
4-Sep-09	10.49	10.72	10.23	10.69	2,383,200	10.54
3-Sep-09	10.60	10.64	10.31	10.54	4,308,700	10.39
2-Sep-09	10.82	10.87	10.45	10.51	4,207,000	10.36
1-Sep-09	11.49	11.65	10.87	10.92	5,210,100	10.76
31-Aug-09	11.52	11.66	11.26	11.52	5,275,800	11.35
28-Aug-09	11.74	11.95	11.50	11.92	3,064,200	11.75
27-Aug-09	11.51	11.59	11.06	11.56	3,066,400	11.39
26-Aug-09	11.27	11.48	11.09	11.46	4,335,200	11.29
25-Aug-09	11.49	11.72	11.19	11.43	2,962,300	11.26
24-Aug-09	11.26	11.85	11.26	11.43	4,775,300	11.26
21-Aug-09	10.97	11.56	10.91	11.22	3,091,800	11.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions