DRE - Duke Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201932.9933.1232.7332.9532.951,360,971
Jul 19, 201933.5033.5632.7532.9632.962,941,300
Jul 18, 201933.0833.5132.9233.4433.441,456,300
Jul 17, 201933.3033.4132.8833.2133.211,679,100
Jul 16, 201932.9133.3232.7633.2433.242,653,600
Jul 15, 201933.0033.0432.8032.9232.922,353,400
Jul 12, 201932.9132.9932.6032.9432.941,873,300
Jul 11, 201933.1933.2332.7132.8832.883,061,300
Jul 10, 201933.1233.2432.8833.1933.191,668,400
Jul 09, 201932.7633.0232.6932.9932.992,183,800
Jul 08, 201932.5732.8532.5532.7832.781,542,300
Jul 05, 201932.4932.6931.9732.6132.611,166,400
Jul 03, 201932.3432.6632.3232.6232.621,027,200
Jul 02, 201931.9032.3531.8532.2632.261,948,100
Jul 01, 201931.8731.9131.1731.8031.801,910,600
Jun 28, 201931.1931.6331.1931.6131.613,390,100
Jun 27, 201931.1831.4231.1131.2131.211,907,300
Jun 26, 201931.3831.3830.7030.8130.812,387,200
Jun 25, 201931.8832.0931.3031.3231.321,483,100
Jun 24, 201932.0432.0831.7131.8231.821,552,400
Jun 21, 201932.3332.3431.8931.9131.913,930,000
Jun 20, 201932.4532.5932.3132.4332.431,578,500
Jun 19, 201931.9632.3931.8232.2832.281,513,200
Jun 18, 201932.3032.4131.8132.0732.071,746,700
Jun 17, 201931.8832.1431.8032.1432.141,468,500
Jun 14, 201931.7731.9031.6231.7531.752,297,200
Jun 13, 201931.6531.8631.6431.8131.811,112,000
Jun 12, 201931.4531.7431.4131.6431.641,485,000
Jun 11, 201931.4331.4831.1231.4231.421,270,400
Jun 10, 201931.4631.5031.1431.3531.35928,300
Jun 07, 201931.7031.8631.4231.4631.461,730,800
Jun 06, 201931.3231.5331.1131.5131.511,459,200
Jun 05, 201930.6631.2530.5631.2531.251,728,700
Jun 04, 201930.6130.6129.8730.4530.452,227,600
Jun 03, 201930.2330.5530.0730.4930.491,918,700
May 31, 201929.9030.2629.6830.0930.091,818,400
May 30, 201930.0030.2429.8030.0030.002,030,100
May 29, 201930.5530.6629.8929.9729.972,518,500
May 28, 201930.8330.9630.5930.6130.612,951,900
May 24, 201930.8531.0430.6630.7030.701,638,200
May 23, 201930.6630.7330.5530.7330.731,291,700
May 22, 201930.7330.8230.5730.7530.751,431,800
May 21, 201930.4130.8130.3830.7930.791,476,600
May 20, 201930.7130.7630.1330.2730.271,437,600
May 17, 201930.5730.7530.4030.7330.731,971,400
May 16, 201930.5730.9330.4830.7430.741,455,400
May 15, 201930.2030.7030.1030.5630.561,495,500
May 15, 20190.215 Dividend
May 14, 201930.4330.5830.3430.4430.232,087,400
May 13, 201930.4130.5530.2330.4330.221,535,300
May 10, 201930.4230.7230.2430.6830.461,315,000
May 09, 201930.1330.4729.8430.4530.231,860,300
May 08, 201930.3030.5230.1630.1829.971,398,200
May 07, 201930.9731.0030.0630.3030.091,809,700
May 06, 201931.1431.2930.9231.0930.871,148,600
May 03, 201931.3431.4131.0831.3831.161,025,700
May 02, 201931.4631.6731.0731.1630.942,120,300
May 01, 201931.1431.6931.0931.4431.222,924,700
Apr 30, 201930.6931.1530.5531.1230.902,004,600
Apr 29, 201930.8330.9930.6630.6730.451,214,100
Apr 26, 201930.9831.0330.7530.9030.681,429,000
Apr 25, 201930.4430.9630.4430.8230.602,061,800
Apr 24, 201930.4230.5930.2230.5630.341,730,500
Apr 23, 201929.8630.2629.8130.2530.04993,600
Apr 22, 201930.1030.1029.4829.7329.521,383,100
Apr 18, 201929.7230.1729.6930.1329.921,546,500
Apr 17, 201930.0130.0129.6029.7129.501,472,200
Apr 16, 201930.6330.7129.7129.9029.691,984,400
Apr 15, 201930.8930.9230.5030.6130.391,169,600
Apr 12, 201930.6030.9130.4430.8630.642,286,000
Apr 11, 201930.9731.0730.5030.6230.403,118,500
Apr 10, 201930.5430.8430.4030.8330.613,332,000
Apr 09, 201930.6330.7030.3530.4030.194,279,400
Apr 08, 201931.0031.0330.5830.6530.432,114,000
Apr 05, 201930.7531.0030.6830.9730.751,746,200
Apr 04, 201930.9730.9730.6330.8030.581,462,700
Apr 03, 201930.9131.0730.6730.8730.651,988,000
Apr 02, 201930.7930.9830.5630.9430.723,415,900
Apr 01, 201930.6530.8530.2830.7830.561,732,100
Mar 29, 201930.8630.8630.5130.5830.362,182,800
Mar 28, 201930.5430.8430.5030.8330.611,450,100
Mar 27, 201930.7430.8530.4730.5730.351,604,800
Mar 26, 201930.7330.8530.6130.7730.551,283,300
Mar 25, 201930.6830.8330.4730.6530.431,233,600
Mar 22, 201930.7330.9530.6130.6730.452,548,000
Mar 21, 201930.0530.7029.9530.7030.481,761,600
Mar 20, 201930.0330.4429.8330.1529.941,620,800
Mar 19, 201930.3330.3829.9930.0729.861,703,000
Mar 18, 201930.5630.7630.1730.3430.131,521,400
Mar 15, 201930.6530.7330.4930.5730.353,139,600
Mar 14, 201930.7530.8430.6130.7130.491,234,900
Mar 13, 201930.8331.0030.7230.7530.531,499,600
Mar 12, 201930.5630.7930.5530.7130.491,826,800
Mar 11, 201929.9830.5029.8730.4830.261,442,100
Mar 08, 201929.5529.9329.5529.8929.681,669,300
Mar 07, 201929.7530.0129.5529.6429.431,322,300
Mar 06, 201929.7529.9129.6529.7029.49759,600
Mar 05, 201929.7029.9329.5829.7529.541,065,100
Mar 04, 201929.6429.7629.3729.7429.531,373,300
Mar 01, 201929.6129.6129.1229.4529.242,534,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...