DRE - Duke Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201933.3333.5333.2033.5133.511,953,900
Oct 14, 201933.5533.5533.1833.3533.351,560,400
Oct 11, 201933.4533.6833.3033.5533.553,303,100
Oct 10, 201933.4633.5833.2933.3333.332,442,700
Oct 09, 201934.0434.1233.4533.5333.531,470,700
Oct 08, 201933.7134.0733.4133.8133.812,213,400
Oct 07, 201933.8934.1633.7233.8333.832,345,000
Oct 04, 201934.2134.4434.1134.2634.262,152,700
Oct 03, 201933.7634.2433.7034.1134.112,102,200
Oct 02, 201933.5433.8233.5033.7833.782,077,300
Oct 01, 201933.9234.0333.4733.6533.652,303,200
Sep 30, 201934.0134.2433.9633.9733.972,147,400
Sep 27, 201934.2034.2433.7534.0434.042,178,700
Sep 26, 201933.8234.1433.5434.1034.101,780,700
Sep 25, 201933.3633.7533.3633.6633.662,963,400
Sep 24, 201933.6133.7833.3433.5233.522,491,400
Sep 23, 201933.2333.6332.7933.4933.491,454,000
Sep 20, 201933.4233.5533.2433.3533.353,727,200
Sep 19, 201933.3233.5433.2033.3633.363,089,200
Sep 18, 201933.4833.5232.8933.2733.273,285,500
Sep 17, 201932.9733.4432.8233.4333.432,224,500
Sep 16, 201932.3132.9532.2132.9332.931,636,800
Sep 13, 201932.3832.7631.9932.2632.261,764,000
Sep 12, 201932.4632.6232.2432.3932.392,178,300
Sep 11, 201932.2332.3231.9032.1232.122,564,200
Sep 10, 201933.0233.0232.0832.2932.292,863,800
Sep 09, 201933.4833.4832.9833.1633.161,479,700
Sep 06, 201933.4633.5633.1233.3233.322,010,900
Sep 05, 201933.6933.7733.2833.4033.401,792,400
Sep 04, 201933.7233.8233.4833.7433.741,691,400
Sep 03, 201933.0233.5332.9933.4633.461,249,200
Aug 30, 201933.3433.4333.1733.2733.271,539,700
Aug 29, 201933.2933.4533.1833.3033.30837,700
Aug 28, 201932.9033.1932.8033.0933.091,135,600
Aug 27, 201933.3433.5032.8832.9032.901,656,700
Aug 26, 201933.0633.1632.7833.1433.14879,700
Aug 23, 201933.4333.5832.7432.8332.831,477,700
Aug 22, 201933.2433.4633.0533.4433.441,986,400
Aug 21, 201933.1133.3432.9833.1833.181,677,700
Aug 20, 201933.6633.6832.9432.9632.961,856,800
Aug 19, 201933.5233.7733.2433.6333.631,445,800
Aug 16, 201933.0033.3632.8433.2633.261,681,500
Aug 15, 201932.6833.0332.5532.9132.911,664,500
Aug 14, 201932.7732.9532.5432.5932.592,350,700
Aug 14, 20190.215 Dividend
Aug 13, 201933.0733.3432.8633.1632.941,240,000
Aug 12, 201933.1633.3432.9733.0532.841,147,800
Aug 09, 201933.2033.2932.8333.1832.961,815,000
Aug 08, 201932.7833.3432.4533.3133.091,714,100
Aug 07, 201932.5932.9732.2432.6732.461,974,000
Aug 06, 201932.2832.7932.0732.7432.531,744,600
Aug 05, 201932.6132.6531.6532.0831.872,724,700
Aug 02, 201932.9433.0832.7832.8932.681,732,000
Aug 01, 201933.3733.5932.7933.0132.802,007,700
Jul 31, 201933.4933.8133.2933.3333.114,885,100
Jul 30, 201933.4833.8333.4333.6833.462,611,800
Jul 29, 201933.5533.7233.3033.4833.261,594,100
Jul 26, 201933.2333.5433.1933.4633.241,996,200
Jul 25, 201933.3433.4133.0633.2233.001,008,200
Jul 24, 201933.2433.3132.9833.3033.081,278,100
Jul 23, 201933.0033.2832.8133.2433.021,345,100
Jul 22, 201932.9933.1232.7332.9532.741,374,600
Jul 19, 201933.5033.5632.7532.9632.752,941,300
Jul 18, 201933.0833.5132.9233.4433.221,456,300
Jul 17, 201933.3033.4132.8833.2132.991,679,100
Jul 16, 201932.9133.3232.7633.2433.022,653,600
Jul 15, 201933.0033.0432.8032.9232.712,353,400
Jul 12, 201932.9132.9932.6032.9432.731,873,300
Jul 11, 201933.1933.2332.7132.8832.673,061,300
Jul 10, 201933.1233.2432.8833.1932.971,668,400
Jul 09, 201932.7633.0232.6932.9932.782,183,800
Jul 08, 201932.5732.8532.5532.7832.571,542,300
Jul 05, 201932.4932.6931.9732.6132.401,166,400
Jul 03, 201932.3432.6632.3232.6232.411,027,200
Jul 02, 201931.9032.3531.8532.2632.051,948,100
Jul 01, 201931.8731.9131.1731.8031.591,910,600
Jun 28, 201931.1931.6331.1931.6131.413,390,100
Jun 27, 201931.1831.4231.1131.2131.011,907,300
Jun 26, 201931.3831.3830.7030.8130.612,387,200
Jun 25, 201931.8832.0931.3031.3231.121,483,100
Jun 24, 201932.0432.0831.7131.8231.611,552,400
Jun 21, 201932.3332.3431.8931.9131.703,930,000
Jun 20, 201932.4532.5932.3132.4332.221,578,500
Jun 19, 201931.9632.3931.8232.2832.071,513,200
Jun 18, 201932.3032.4131.8132.0731.861,746,700
Jun 17, 201931.8832.1431.8032.1431.931,468,500
Jun 14, 201931.7731.9031.6231.7531.542,297,200
Jun 13, 201931.6531.8631.6431.8131.601,112,000
Jun 12, 201931.4531.7431.4131.6431.431,485,000
Jun 11, 201931.4331.4831.1231.4231.221,270,400
Jun 10, 201931.4631.5031.1431.3531.15928,300
Jun 07, 201931.7031.8631.4231.4631.261,730,800
Jun 06, 201931.3231.5331.1131.5131.311,459,200
Jun 05, 201930.6631.2530.5631.2531.051,728,700
Jun 04, 201930.6130.6129.8730.4530.252,227,600
Jun 03, 201930.2330.5530.0730.4930.291,918,700
May 31, 201929.9030.2629.6830.0929.891,818,400
May 30, 201930.0030.2429.8030.0029.812,030,100
May 29, 201930.5530.6629.8929.9729.782,518,500
May 28, 201930.8330.9630.5930.6130.412,951,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...