Duke Realty Corporation Historical Stock Prices

DRE 
$20.02
*  
0.21
1.06%
Get DRE Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DRE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-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  19.89  20.10  19.80  20.02 2,941,311
05/01/2015 19.85 20.1 19.8 20.02 2,943,576
04/30/2015 19.7 20.02 19.62 19.81 3,631,889
04/29/2015 20 20.17 19.75 19.98 2,475,000
04/28/2015 20.3 20.41 20.03 20.21 1,457,055
04/27/2015 20.47 20.57 20.24 20.35 1,532,551
04/24/2015 20.45 20.54 20.3 20.42 1,301,012
04/23/2015 20.34 20.47 20.31 20.38 1,280,740
04/22/2015 20.4 20.5025 20.28 20.4 1,956,052
04/21/2015 20.56 20.72 20.31 20.4 2,316,000
04/20/2015 20.54 20.685 20.43 20.46 1,849,992
04/17/2015 20.59 20.71 20.34 20.48 1,932,197
04/16/2015 20.51 20.78 20.41 20.71 2,424,487
04/15/2015 20.65 20.73 20.56 20.58 2,254,924
04/14/2015 20.51 20.68 20.47 20.62 2,434,361
04/13/2015 20.54 20.65 20.42 20.47 2,124,216
04/10/2015 20.77 20.93 20.44 20.54 3,943,016
04/09/2015 21.14 21.19 20.63 20.65 3,662,762
04/08/2015 21.51 21.56 21.18 21.2 4,751,424
04/07/2015 21.91 22.04 21.4 21.51 4,576,045
04/06/2015 22.06 22.25 22.04 22.22 3,252,605
04/02/2015 21.81 22.13 21.716 22.04 2,478,214
04/01/2015 21.78 21.93 21.54 21.76 2,426,076
03/31/2015 22.01 22.1 21.705 21.77 2,492,623
03/30/2015 21.81 22.23 21.73 22.11 3,688,186
03/27/2015 21.61 21.74 21.424 21.7 1,444,838
03/26/2015 21.63 21.75 21.44 21.6 2,317,269
03/25/2015 22.1 22.15 21.6 21.7 1,733,525
03/24/2015 22.39 22.39 22.01 22.01 2,133,311
03/23/2015 22.44 22.63 22.34 22.41 2,108,976
03/20/2015 21.78 22.51 21.75 22.49 4,624,545
03/19/2015 21.67 21.82 21.49 21.72 2,148,458
03/18/2015 21.21 21.8 21.07 21.74 2,233,544
03/17/2015 21.05 21.25 20.91 21.2 1,647,770
03/16/2015 20.73 21.12 20.71 21.09 1,606,234
03/13/2015 20.59 20.76 20.49 20.61 2,927,469
03/12/2015 20.51 20.72 20.46 20.66 2,216,723
03/11/2015 20.45 20.545 20.26 20.39 2,733,660
03/10/2015 20.21 20.55 20.19 20.43 2,112,418
03/09/2015 20.46 20.63 19.93 20.41 1,890,287
03/06/2015 20.85 20.85 20.27 20.31 2,578,154
03/05/2015 21.15 21.37 21.12 21.21 1,523,019
03/04/2015 21.34 21.4 21.0589 21.11 1,424,072
03/03/2015 21.32 21.42 21.2 21.38 1,319,973
03/02/2015 21.34 21.74 21.27 21.41 1,974,551
02/27/2015 21.22 21.51 21.1 21.36 3,271,223
02/26/2015 21.34 21.348 21.005 21.19 2,337,425
02/25/2015 21.37 21.63 21.25 21.4 2,526,122
02/24/2015 21.64 21.64 21.24 21.41 2,763,619
02/23/2015 21.5 21.71 21.4 21.71 1,922,929
02/20/2015 21.16 21.5 21.14 21.46 2,332,133
02/19/2015 21.45 21.49 21.105 21.24 2,109,963
02/18/2015 21.39 21.58 21.19 21.57 1,788,833
02/17/2015 21.61 21.8 21.3 21.39 2,411,324
02/13/2015 21.61 21.73 21.4 21.63 3,441,089
02/12/2015 21.05 21.61 20.97 21.59 2,251,958
02/11/2015 21.22 21.34 20.95 21.13 2,021,154
02/10/2015 21.31 21.31 20.94 21.21 2,856,216
02/09/2015 21.5 21.64 21.18 21.24 2,365,524
02/06/2015 22.15 22.2 21.385 21.5 2,961,179
02/05/2015 21.89 22.17 21.73 22.15 1,538,519
02/04/2015 21.83 21.86 21.68 21.74 1,741,509
02/03/2015 21.8 21.9 21.62 21.89 2,940,585
02/02/2015 21.9 21.95 21.27 21.77 2,651,778
*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?