Duke Realty Corporation Historical Stock Prices

DRE 
$18.27
*  
0.08
0.44%
Get DRE Alerts
*Delayed - data as of Aug. 27, 2014 13:18 ET  -  Find a broker to begin trading DRE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DRE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:18  18.41  18.47  18.27  18.27 699,162
08/26/2014 18.42 18.52 18.3 18.35 1,774,541
08/25/2014 18.54 18.56 18.3 18.4 851,621
08/22/2014 18.6 18.77 18.36 18.46 1,248,187
08/21/2014 18.7 18.8 18.59 18.63 1,437,097
08/20/2014 18.56 18.73 18.47 18.72 1,837,934
08/19/2014 18.48 18.665 18.42 18.62 1,762,930
08/18/2014 18.31 18.44 18.25 18.42 1,146,203
08/15/2014 18.36 18.4 18.12 18.21 2,536,374
08/14/2014 18.34 18.4 18.24 18.28 2,060,097
08/13/2014 18.05 18.33 18.045 18.27 2,220,658
08/12/2014 18 18.19 17.93 17.97 1,378,491
08/11/2014 18.08 18.23 18.06 18.17 1,765,489
08/08/2014 17.93 18.02 17.795 18.01 989,754
08/07/2014 17.95 18.07 17.81 17.85 1,305,796
08/06/2014 17.88 17.95 17.81 17.93 1,452,042
08/05/2014 18.07 18.11 17.86 17.91 2,476,512
08/04/2014 18.01 18.22 17.825 18.19 2,665,049
08/01/2014 17.92 18.13 17.865 18 3,597,841
07/31/2014 18.12 18.41 17.97 17.99 3,672,468
07/30/2014 18.19 18.26 18.01 18.18 2,457,922
07/29/2014 18.27 18.305 18.075 18.18 3,090,755
07/28/2014 18.1 18.27 18.07 18.17 2,455,535
07/25/2014 18.17 18.25 18.055 18.06 2,268,466
07/24/2014 18.32 18.38 18.19 18.21 1,330,866
07/23/2014 18.32 18.335 18.2 18.32 1,298,996
07/22/2014 18.34 18.42 18.22 18.27 2,657,145
07/21/2014 18.23 18.33 18.17 18.27 1,062,373
07/18/2014 18.14 18.35 18.11 18.32 1,148,822
07/17/2014 18.17 18.27 18.11 18.13 1,092,180
07/16/2014 18.18 18.3 18.06 18.24 2,013,393
07/15/2014 18.24 18.29 18.04 18.13 1,641,261
07/14/2014 18.19 18.25 18.06 18.21 1,127,843
07/11/2014 18.03 18.16 17.99 18.15 4,226,478
07/10/2014 17.84 18.12 17.72 18.02 1,521,071
07/09/2014 18.04 18.06 17.86 17.96 904,986
07/08/2014 17.97 18.09 17.97 18.04 1,748,464
07/07/2014 17.98 18.14 17.98 18.03 1,713,942
07/03/2014 18.11 18.11 17.89 17.98 1,011,779
07/02/2014 18.2 18.2 18.04 18.11 1,499,397
07/01/2014 18.17 18.33 18.06 18.23 2,788,688
06/30/2014 18.16 18.2 17.98 18.16 2,777,396
06/27/2014 17.91 18.23 17.91 18.19 4,155,291
06/26/2014 17.87 17.96 17.78 17.95 1,909,551
06/25/2014 17.93 17.96 17.78 17.86 2,655,263
06/24/2014 17.87 18.07 17.82 17.96 3,317,860
06/23/2014 17.97 18.07 17.85 17.88 2,612,435
06/20/2014 17.97 18.02 17.86 17.96 3,164,686
06/19/2014 17.86 18.05 17.8001 18.01 2,401,071
06/18/2014 17.69 17.86 17.59 17.8 2,627,024
06/17/2014 17.51 17.77 17.48 17.63 2,247,808
06/16/2014 17.61 17.705 17.48 17.56 1,457,067
06/13/2014 17.67 17.68 17.47 17.61 1,964,980
06/12/2014 17.79 17.8 17.57 17.62 2,691,540
06/11/2014 17.8 17.93 17.74 17.8 2,949,126
06/10/2014 17.9 18.02 17.8 17.82 2,007,147
06/09/2014 18.09 18.24 17.88 17.9 1,984,502
06/06/2014 18.16 18.18 17.98 18.09 1,943,946
06/05/2014 17.78 18.13 17.7 18.11 1,819,017
06/04/2014 17.62 17.8 17.59 17.75 1,211,034
06/03/2014 17.71 17.75 17.64 17.69 906,233
06/02/2014 17.71 17.88 17.65 17.75 1,588,735
05/30/2014 17.65 17.76 17.57 17.7 3,069,084
05/29/2014 17.62 17.67 17.51 17.65 1,896,409
05/28/2014 17.61 17.7 17.42 17.61 1,723,369
05/27/2014 17.56 17.68 17.51 17.65 1,230,248
05/23/2014 17.33 17.49 17.31 17.48 920,712
05/22/2014 17.29 17.41 17.15 17.32 1,505,737
05/21/2014 17.42 17.46 17.22 17.3 1,056,907
05/20/2014 17.37 17.435 17.24 17.36 2,081,032
05/19/2014 17.46 17.55 17.35 17.38 2,988,829
05/16/2014 17.27 17.52 17.17 17.5 1,559,193
05/15/2014 17.43 17.43 17.17 17.26 1,837,174
05/14/2014 17.3 17.54 17.2 17.45 2,024,208
05/13/2014 17.32 17.58 17.22 17.31 1,721,423
05/12/2014 17.59 17.67 17.53 17.56 2,039,860
05/09/2014 17.59 17.6525 17.36 17.54 2,143,451
05/08/2014 17.53 17.64 17.46 17.62 2,511,636
05/07/2014 17.31 17.57 17.27 17.54 2,823,548
05/06/2014 17.5 17.5 17.15 17.25 2,921,300
05/05/2014 17.39 17.499 17.265 17.39 1,725,572
05/02/2014 17.5 17.68 17.33 17.46 1,846,811
05/01/2014 17.45 17.6 17.16 17.55 1,702,647
04/30/2014 17.36 17.53 17.29 17.52 2,355,015
04/29/2014 17.41 17.5 17.29 17.37 1,573,454
04/28/2014 17.35 17.42 17.17 17.34 1,460,654
04/25/2014 17.36 17.37 17.18 17.25 1,901,114
04/24/2014 17.37 17.42 17.27 17.37 2,336,965
04/23/2014 17.41 17.43 17.15 17.32 3,000,747
04/22/2014 17.29 17.45 17.19 17.43 1,489,473
04/21/2014 17.3 17.39 17.19 17.32 975,978
04/17/2014 17.32 17.34 17.15 17.26 1,652,653
04/16/2014 17.23 17.46 17.16 17.41 3,073,520
04/15/2014 16.85 17.18 16.815 17.15 3,705,104
04/14/2014 16.82 16.865 16.64 16.85 1,758,212
04/11/2014 16.95 17.07 16.69 16.7 2,122,519
04/10/2014 17.1 17.37 16.915 17 3,065,243
04/09/2014 17.14 17.155 16.945 17.12 2,022,746
04/08/2014 16.87 17.13 16.81 17.12 2,396,171
04/07/2014 16.92 17.11 16.91 16.93 2,376,964
04/04/2014 16.98 17.06 16.78 16.92 1,985,123
04/03/2014 16.99 16.99 16.7 16.83 2,246,028
04/02/2014 16.84 16.85 16.69 16.82 1,976,319
04/01/2014 16.89 16.89 16.62 16.87 2,590,644
03/31/2014 16.71 16.93 16.52 16.88 2,055,098
03/28/2014 16.53 16.74 16.53 16.65 1,474,315
03/27/2014 16.3 16.51 16.19 16.51 1,406,619
03/26/2014 16.63 16.63 16.26 16.27 1,800,428
03/25/2014 16.52 16.68 16.32 16.58 1,997,253
03/24/2014 16.57 16.62 16.23 16.43 1,955,220
03/21/2014 16.34 16.6 16.3 16.5 2,888,987
03/20/2014 16.27 16.33 16.13 16.3 1,649,359
03/19/2014 16.74 16.8 16.3 16.34 1,577,114
03/18/2014 16.63 16.75 16.55 16.72 1,583,304
03/17/2014 16.68 16.77 16.57 16.61 1,193,320
03/14/2014 16.54 16.75 16.53 16.6 2,035,072
03/13/2014 16.71 16.71 16.53 16.58 1,721,257
03/12/2014 16.61 16.78 16.58 16.7 2,267,821
03/11/2014 16.53 16.78 16.49 16.67 1,561,600
03/10/2014 16.52 16.58 16.39 16.49 1,855,959
03/07/2014 16.74 16.76 16.41 16.54 1,668,121
03/06/2014 16.9 16.92 16.685 16.79 1,375,497
03/05/2014 16.88 16.93 16.7 16.88 1,429,073
03/04/2014 16.96 17.03 16.79 16.87 2,188,138
03/03/2014 16.61 16.79 16.455 16.78 1,999,181
02/28/2014 16.5 16.92 16.48 16.8 3,476,010
02/27/2014 16.4 16.625 16.35 16.47 3,369,837
02/26/2014 16.6 16.64 16.42 16.43 2,395,246
02/25/2014 16.6 16.68 16.5 16.54 2,207,610
02/24/2014 16.58 16.76 16.55 16.58 2,300,701
02/21/2014 16.51 16.655 16.33 16.57 1,602,189
02/20/2014 16.49 16.66 16.38 16.49 1,327,680
02/19/2014 16.32 16.69 16.3 16.5 2,145,187
02/18/2014 16.32 16.4 16.08 16.39 2,573,308
02/14/2014 16.05 16.33 16.05 16.27 1,273,635
02/13/2014 16 16.28 15.99 16.14 1,779,013
02/12/2014 16.18 16.225 15.961 16.11 2,392,819
02/11/2014 16.18 16.39 16.03 16.27 2,104,923
02/10/2014 15.93 16.18 15.8 16.14 2,018,311
02/07/2014 15.95 16.1 15.84 15.97 1,759,369
02/06/2014 15.66 15.98 15.58 15.93 1,895,554
02/05/2014 15.69 15.7 15.54 15.65 1,609,960
02/04/2014 16.16 16.16 15.56 15.68 4,458,743
02/03/2014 15.65 15.67 15.2 15.24 4,064,601
01/31/2014 15.4 15.85 15.18 15.71 3,274,571
01/30/2014 15.11 15.53 15.05 15.4 3,983,601
01/29/2014 14.62 14.71 14.54 14.63 2,155,415
01/28/2014 14.57 14.819 14.57 14.71 3,392,459
01/27/2014 14.84 14.94 14.48 14.53 4,144,512
01/24/2014 14.98 15.06 14.76 14.84 3,102,338
01/23/2014 15.05 15.09 14.96 15.01 2,778,074
01/22/2014 15.11 15.22 15.09 15.13 3,430,641
01/21/2014 15.01 15.17 14.97 15.05 2,479,422
01/17/2014 15.05 15.11 14.91 14.92 1,844,819
01/16/2014 15.14 15.19 15.07 15.1 1,396,448
01/15/2014 15.05 15.19 15.04 15.13 1,083,474
01/14/2014 14.97 15.17 14.94 15.01 1,349,679
01/13/2014 15.02 15.11 14.91 14.92 1,615,357
01/10/2014 15.09 15.21 14.93 15.02 2,824,112
01/09/2014 15.08 15.08 14.79 14.97 1,662,047
01/08/2014 15.09 15.22 14.94 15.03 3,102,341
01/07/2014 15.03 15.25 14.945 15.15 2,448,638
01/06/2014 15.18 15.25 14.89 14.95 4,387,539
01/03/2014 15.03 15.22 15.0118 15.16 1,769,103
01/02/2014 15.25 15.25 14.97 15.05 2,550,464
12/31/2013 15.04 15.23 14.97 15.04 2,402,948
12/30/2013 14.92 15.08 14.9 15.05 1,052,353
12/27/2013 15 15 14.695 14.91 1,374,744
12/26/2013 14.95 15.09 14.7749 14.85 1,525,553
12/24/2013 14.8 14.91 14.75 14.83 799,265
12/23/2013 14.95 15.01 14.79 14.84 1,785,906
12/20/2013 14.64 14.93 14.62 14.91 3,031,963
12/19/2013 14.71 14.73 14.5 14.68 4,385,634
12/18/2013 14.47 14.815 14.36 14.79 4,615,106
12/17/2013 14.3 14.53 14.25 14.5 3,603,330
12/16/2013 14.34 14.4 14.2 14.3 3,598,035
12/13/2013 14.27 14.46 14.18 14.24 2,797,186
12/12/2013 14.4 14.42 14.1786 14.18 3,108,972
12/11/2013 14.97 15 14.33 14.4 3,022,002
12/10/2013 15.04 15.205 14.98 14.98 3,950,096
12/09/2013 15.16 15.19 15.03 15.04 2,275,799
12/06/2013 15 15.18 15 15.13 2,117,434
12/05/2013 14.98 15.06 14.82 14.93 3,515,231
12/04/2013 15.01 15.18 14.93 15 2,510,386
12/03/2013 15.14 15.26 15.08 15.14 2,124,262
12/02/2013 15.13 15.21 14.94 15.16 2,570,375
11/29/2013 15.32 15.33 15.135 15.18 984,256
11/27/2013 15.19 15.27 15.08 15.25 1,588,950
11/26/2013 15.23 15.49 15.12 15.14 1,756,201
11/25/2013 15.49 15.5 15.22 15.23 2,527,193
11/22/2013 15.44 15.485 15.32 15.41 1,342,103
11/21/2013 15.41 15.54 15.3 15.46 1,607,581
11/20/2013 15.53 15.83 15.27 15.36 2,100,714
11/19/2013 15.68 15.75 15.45 15.52 1,479,547
11/18/2013 15.97 16 15.72 15.74 1,896,837
11/15/2013 16.01 16.07 15.72 16 2,106,123
11/14/2013 15.85 16.13 15.85 16 1,988,041
11/13/2013 15.53 15.82 15.49 15.8 2,326,719
11/12/2013 15.6 15.66 15.4 15.59 3,915,601
11/11/2013 15.67 15.91 15.59 15.85 1,244,561
11/08/2013 15.77 15.78 15.37 15.67 1,517,874
11/07/2013 16.25 16.3 15.82 15.85 2,338,341
11/06/2013 16.43 16.48 16.23 16.25 1,863,186
11/05/2013 16.61 16.65 16.36 16.39 3,458,342
11/04/2013 16.58 16.755 16.48 16.74 4,563,447
11/01/2013 16.63 16.71 16.31 16.53 2,706,526
10/31/2013 16.73 16.93 16.48 16.57 3,840,217
10/30/2013 16.68 16.77 16.47 16.66 3,969,079
10/29/2013 16.95 17.01 16.58 16.69 3,329,616
10/28/2013 17.19 17.19 16.8175 16.95 2,344,543
10/25/2013 17.02 17.23 16.905 17.19 1,803,493
10/24/2013 16.81 17.01 16.74 17.01 1,824,188
10/23/2013 16.77 16.84 16.65 16.81 2,923,617
10/22/2013 16.6 17.06 16.56 16.82 2,807,748
10/21/2013 16.78 16.8 16.53 16.6 1,608,928
10/18/2013 16.75 16.78 16.54 16.76 2,073,778
10/17/2013 16.28 16.76 16.23 16.7 2,390,258
10/16/2013 15.98 16.4 15.94 16.39 2,528,430
10/15/2013 16.07 16.19 15.86 15.94 2,670,979
10/14/2013 15.66 16.09 15.625 16.07 3,061,584
10/11/2013 15.57 15.78 15.52 15.78 2,622,529
10/10/2013 15.43 15.73 15.36 15.63 7,215,013
10/09/2013 15.26 15.5 15.21 15.27 1,532,814
10/08/2013 15.46 15.535 15.16 15.19 2,310,589
10/07/2013 15.33 15.555 15.29 15.46 1,522,701
10/04/2013 15.35 15.52 15.305 15.45 2,053,586
10/03/2013 15.63 15.68 15.245 15.35 2,232,056
10/02/2013 15.71 15.837 15.53 15.64 1,786,466
10/01/2013 15.39 16.07 15.36 15.78 3,489,635
09/30/2013 15.61 15.79 15.41 15.44 2,379,156
09/27/2013 15.77 15.84 15.53 15.73 1,505,818
09/26/2013 15.66 15.86 15.65 15.84 1,296,908
09/25/2013 15.8 15.97 15.51 15.7 1,751,012
09/24/2013 15.92 15.96 15.72 15.74 2,065,009
09/23/2013 15.91 16.0202 15.77 15.96 2,242,142
09/20/2013 16.34 16.35 15.91 16 4,382,149
09/19/2013 16.23 16.42 16.15 16.24 2,183,286
09/18/2013 15.52 16.24 15.38 16.22 2,211,859
09/17/2013 15.45 15.65 15.42 15.54 1,585,558
09/16/2013 15.48 15.75 15.37 15.48 2,114,475
09/13/2013 15.03 15.24 14.96 15.21 1,270,760
09/12/2013 15.19 15.25 15.02 15.07 1,871,950
09/11/2013 14.87 15.17 14.87 15.16 1,939,963
09/10/2013 14.96 15 14.78 14.89 2,027,116
09/09/2013 14.71 14.94 14.57 14.94 1,838,013
09/06/2013 14.63 14.85 14.55 14.59 1,979,211
09/05/2013 14.62 14.62 14.31 14.38 1,854,829
09/04/2013 14.45 14.7 14.37 14.65 1,852,008
09/03/2013 14.8 14.82 14.14 14.39 4,790,820
08/30/2013 14.79 14.88 14.54 14.59 2,471,001
08/29/2013 14.8 14.83 14.67 14.76 1,866,693
08/28/2013 15.08 15.16 14.91 14.93 4,697,132
08/27/2013 14.92 15.17 14.73 15.1 4,866,275
08/26/2013 14.97 15.02 14.83 15.02 2,826,068
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.

Research Brokers before you trade

Want to trade FX?