Historical Stock Prices

DRE 
$18.89
*  
0.04
0.21%
Get DRE Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-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.
07/02/2015 18.99 19.17 18.84 18.89 2,198,382
07/01/2015 18.55 18.86 18.475 18.85 2,496,465
06/30/2015 18.61 18.73 18.5 18.57 3,011,187
06/29/2015 18.65 18.92 18.49 18.49 2,184,024
06/26/2015 18.71 18.89 18.62 18.85 2,278,659
06/25/2015 19.04 19.05 18.64 18.68 3,665,691
06/24/2015 19.08 19.29 19.05 19.07 2,878,194
06/23/2015 18.91 19.18 18.89 19.06 2,783,150
06/22/2015 19.15 19.2 18.95 18.96 2,815,034
06/19/2015 19.22 19.23 19.04 19.08 4,091,683
06/18/2015 19.04 19.4 18.99 19.29 2,133,480
06/17/2015 18.92 19.02 18.72 19 3,111,015
06/16/2015 18.84 18.99 18.81 18.91 2,234,462
06/15/2015 18.91 19.01 18.742 18.83 1,933,749
06/12/2015 19.13 19.24 19.045 19.06 1,314,866
06/11/2015 19.11 19.25 19.09 19.18 2,916,658
06/10/2015 18.82 19.175 18.76 19.01 2,424,802
06/09/2015 18.98 19.0301 18.76 18.81 1,526,140
06/08/2015 19.09 19.17 18.98 18.98 1,419,405
06/05/2015 18.93 19.24 18.85 19.05 2,278,237
06/04/2015 19.11 19.3 19.11 19.19 1,800,740
06/03/2015 19.44 19.56 19.15 19.16 3,329,554
06/02/2015 19.56 19.59 19.335 19.44 2,516,163
06/01/2015 19.6 19.8 19.505 19.65 2,259,753
05/29/2015 19.77 19.86 19.53 19.56 3,419,595
05/28/2015 19.87 19.94 19.67 19.76 1,774,935
05/27/2015 19.66 19.96 19.65 19.93 2,287,322
05/26/2015 20.02 20.12 19.56 19.64 2,057,926
05/22/2015 19.96 20.205 19.91 20.07 1,437,777
05/21/2015 20.11 20.13 19.88 20.03 1,550,783
05/20/2015 20.11 20.26 19.93 20.09 1,803,537
05/19/2015 19.86 20.23 19.86 20.08 1,923,161
05/18/2015 19.83 20 19.7 19.96 1,202,453
05/15/2015 19.8 20.05 19.7468 19.92 1,843,892
05/14/2015 19.48 19.8 19.4402 19.75 2,182,826
05/13/2015 19.63 19.84 19.305 19.35 1,666,200
05/12/2015 19.41 19.62 19.25 19.53 1,650,199
05/11/2015 20.01 20.1 19.57 19.67 1,676,581
05/08/2015 19.96 20.49 19.935 20.07 2,302,402
05/07/2015 19.55 19.74 19.49 19.68 2,640,170
05/06/2015 19.62 19.65 19.455 19.56 2,935,161
05/05/2015 20.07 20.09 19.52 19.61 2,962,952
05/04/2015 20.11 20.27 20.04 20.13 1,962,007
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
*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?