DCT Industrial Trust Inc Historical Stock Prices

DCT 
$33.71
*  
0.12
0.36%
Get DCT Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading DCT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DCT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.32  33.78  33.35  33.71 719,224
07/28/2015 33.6 33.78 33.35 33.71 720,141
07/27/2015 33.77 34.15 33.5 33.59 653,414
07/24/2015 33.51 33.99 33.47 33.74 699,515
07/23/2015 34.07 34.23 33.33 33.58 616,727
07/22/2015 34.26 34.51 34.06 34.09 701,387
07/21/2015 33.93 34.35 33.73 34.26 1,833,638
07/20/2015 33.47 33.965 33.38 33.94 878,705
07/17/2015 33.69 33.81 33.43 33.57 870,375
07/16/2015 33.54 33.83 33.3 33.77 535,905
07/15/2015 33.42 33.72 33.29 33.44 655,431
07/14/2015 33.55 33.72 33.335 33.54 455,466
07/13/2015 33.55 33.9 33.38 33.56 894,248
07/10/2015 33.13 33.66 32.93 33.39 825,400
07/09/2015 32.89 33.34 32.89 33.03 805,005
07/08/2015 33.38 33.45 32.9 33.14 750,245
07/07/2015 33.04 33.57 32.92 33.51 1,600,250
07/06/2015 32.37 32.92 32.305 32.9 1,513,890
07/02/2015 32.31 32.59 32.25 32.56 1,236,616
07/01/2015 31.42 32.03 31.3 32.03 699,173
06/30/2015 31.88 31.9 31.36 31.44 673,563
06/29/2015 32.66 32.95 31.86 31.88 1,058,663
06/26/2015 32.91 32.91 32.58 32.71 1,272,964
06/25/2015 32.98 33.1 32.76 32.9 2,177,517
06/24/2015 33.04 33.16 32.78 32.94 1,066,672
06/23/2015 32.86 33.18 32.685 33.02 1,136,626
06/22/2015 33.34 33.43 32.95 32.97 803,178
06/19/2015 33.42 33.44 33.03 33.35 1,501,439
06/18/2015 32.73 33.5 32.536 33.44 1,124,567
06/17/2015 32.36 32.745 32.16 32.66 1,085,464
06/16/2015 31.88 32.35 31.7 32.34 1,524,462
06/15/2015 31.99 32.02 31.69 31.81 574,218
06/12/2015 32.12 32.31 32.01 32.05 791,285
06/11/2015 32.4 32.52 32.15 32.19 604,624
06/10/2015 31.91 32.431 31.86 32.16 413,611
06/09/2015 32.21 32.338 31.71 31.9 472,435
06/08/2015 32.22 32.43 32.03 32.19 373,364
06/05/2015 32.19 32.36 31.85 32.17 676,673
06/04/2015 32.43 32.71 32.305 32.48 430,354
06/03/2015 32.89 33.15 32.49 32.53 818,167
06/02/2015 33.04 33.04 32.669 32.89 667,421
06/01/2015 32.78 33.29 32.78 33.16 867,383
05/29/2015 33.01 33.23 32.64 32.71 984,824
05/28/2015 33.14 33.14 32.74 33.01 641,621
05/27/2015 32.94 33.2 32.73 33.12 1,262,224
05/26/2015 33.58 33.6 32.84 32.89 677,235
05/22/2015 33.35 33.73 33.17 33.37 668,504
05/21/2015 33.75 33.79 33.26 33.33 730,533
05/20/2015 33.88 34.01 33.62 33.71 572,295
05/19/2015 33.63 34.03 33.59 33.78 858,713
05/18/2015 33.56 33.89 33.26 33.8 581,935
05/15/2015 33.5 33.79 33.3 33.72 381,998
05/14/2015 33.01 33.44 32.862 33.42 440,126
05/13/2015 33.32 33.52 32.71 32.79 471,481
05/12/2015 32.88 33.23 32.61 33.12 417,422
05/11/2015 33.61 33.83 33.07 33.14 452,835
05/08/2015 33.75 34.33 33.556 33.74 642,176
05/07/2015 32.98 33.47 32.87 33.41 590,195
05/06/2015 33.09 33.26 32.74 32.94 919,153
05/05/2015 33.69 33.89 33.055 33.09 958,542
05/04/2015 33.79 34.07 33.74 33.8 967,541
05/01/2015 33.02 33.83 33 33.56 1,248,985
04/30/2015 33.46 33.59 32.855 33.04 930,773
04/29/2015 34.13 34.31 33.485 33.7 875,068
04/28/2015 34.26 34.48 34.02 34.45 1,058,406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?