Home > Quotes > DRE > Historical Prices

Duke Realty Corporation Historical Stock Prices

DRE 
$17.7
*  
0.22
  negative  
1.23%
Get DRE Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DRE After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.75  17.82  17.38  17.70 1,920,498
05/22/2013 18.62 18.66 17.83 17.92 2,686,151
05/21/2013 18.56 18.73 18.5 18.56 2,557,882
05/20/2013 18.55 18.73 18.47 18.48 2,649,810
05/17/2013 18.67 18.8 18.5 18.65 1,627,765
05/16/2013 18.63 18.79 18.54 18.64 2,336,091
05/15/2013 18.36 18.71 18.24 18.71 2,632,180
05/14/2013 18.33 18.51 18.3 18.43 1,770,230
05/13/2013 18.38 18.51 18.31 18.49 1,220,992
05/10/2013 18.31 18.41 18.16 18.38 2,000,091
05/09/2013 18.35 18.4 18.27 18.3 2,497,408
05/08/2013 18.3 18.42 18.19 18.36 1,551,524
05/07/2013 18.25 18.43 18.22 18.35 2,368,073
05/06/2013 18.09 18.23 17.97 18.23 2,198,414
05/03/2013 17.86 18.08 17.84 18.06 2,349,473
05/02/2013 17.62 17.8 17.58 17.76 3,141,019
05/01/2013 17.57 17.68 17.51 17.55 2,606,310
04/30/2013 17.24 17.64 17.2 17.64 4,134,720
04/29/2013 16.98 17.25 16.87 17.2 1,459,813
04/26/2013 16.88 17.14 16.78 16.93 2,315,424
04/25/2013 17.34 17.5 16.94 17.09 3,754,544
04/24/2013 17.59 17.68 17.33 17.41 2,691,659
04/23/2013 17.57 17.64 17.34 17.52 2,949,762
04/22/2013 17.54 17.555 17.35 17.45 1,536,363
04/19/2013 17.25 17.5625 17.18 17.53 2,389,027
04/18/2013 17.29 17.34 17.08 17.2 1,664,995
04/17/2013 17.56 17.59 17.17 17.28 3,413,598
04/16/2013 17.36 17.74 17.26 17.73 2,790,257
04/15/2013 17.62 17.75 17.21 17.25 2,542,366
04/12/2013 17.58 17.73 17.52 17.73 1,931,593
04/11/2013 17.4 17.82 17.4 17.6 3,624,152
04/10/2013 17.44 17.52 17.33 17.36 4,464,813
04/09/2013 17.5 17.5 17.28 17.4 3,415,570
04/08/2013 17.28 17.44 17.2 17.42 3,124,106
04/05/2013 17.34 17.46 17.22 17.24 5,587,838
04/04/2013 17.2 17.6 17.18 17.59 2,182,477
04/03/2013 17.39 17.39 17.16 17.2 2,786,146
04/02/2013 17.15 17.32 17.11 17.26 1,936,363
04/01/2013 17.02 17.11 16.91 17.09 2,763,452
03/28/2013 17.09 17.16 16.97 16.98 5,988,734
03/27/2013 16.8 17.06 16.8 17.06 1,094,892
03/26/2013 16.9 16.975 16.85 16.94 1,648,320
03/25/2013 16.9 17.1 16.78 16.82 2,737,457
03/22/2013 16.83 17 16.79 16.9 2,206,177
03/21/2013 16.81 16.95 16.74 16.78 3,507,606
03/20/2013 16.73 16.85 16.69 16.83 3,468,784
03/19/2013 16.8 16.82 16.55 16.67 2,729,218
03/18/2013 16.81 16.93 16.74 16.82 2,706,057
03/15/2013 16.84 17.02 16.7 17.02 4,765,446
03/14/2013 16.55 16.83 16.55 16.81 3,035,670
03/13/2013 16.46 16.59 16.4 16.58 3,556,134
03/12/2013 16.62 16.625 16.38 16.42 3,096,993
03/11/2013 16.58 16.65 16.5 16.59 1,853,645
03/08/2013 16.42 16.65 16.36 16.64 2,949,160
03/07/2013 16.48 16.5 16.29 16.37 2,550,261
03/06/2013 16.49 16.5 16.32 16.44 2,245,929
03/05/2013 16.27 16.5 16.214 16.46 1,758,024
03/04/2013 16.05 16.32 16.05 16.25 2,121,193
03/01/2013 16.08 16.14 15.94 16.12 3,360,472
02/28/2013 15.99 16.22 15.98 16.16 5,737,318
02/27/2013 15.58 16.06 15.57 16.06 4,058,976
02/26/2013 15.53 15.69 15.52 15.61 4,789,791
02/25/2013 15.78 15.83 15.42 15.43 4,715,665
02/22/2013 15.56 15.76 15.5 15.7 6,313,574
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.