Duke Realty Corporation Historical Stock Prices

DRE 
$19.275
*  
0.135
0.71%
Get DRE Alerts
*Delayed - data as of Nov. 24, 2014 15:11 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 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
15:11  19.26  19.46  19.21  19.275 1,653,642
11/21/2014 19.04 19.2 18.97 19.14 2,473,003
11/20/2014 18.86 18.96 18.8 18.93 1,881,748
11/19/2014 18.95 19 18.8 18.88 1,800,178
11/18/2014 18.88 19.07 18.85 18.94 2,120,655
11/17/2014 18.92 19.09 18.83 18.84 2,415,830
11/14/2014 19.17 19.22 18.86 18.92 1,760,362
11/13/2014 19.1 19.27 19.07 19.16 1,811,728
11/12/2014 19.47 19.51 19.05 19.1 2,279,997
11/11/2014 19.61 19.73 19.495 19.64 2,274,091
11/10/2014 19.39 19.64 19.38 19.59 3,067,172
11/07/2014 19.4 19.55 19.315 19.43 3,161,668
11/06/2014 19.55 19.61 19.325 19.36 2,199,668
11/05/2014 19.43 19.55 19.4 19.54 3,695,509
11/04/2014 19.35 19.405 19.09 19.39 2,739,369
11/03/2014 18.99 19.36 18.89 19.34 3,446,246
10/31/2014 18.85 18.97 18.76 18.96 2,891,422
10/30/2014 18.44 18.79 18.31 18.76 2,358,595
10/29/2014 18.52 18.6 18.3 18.44 2,758,512
10/28/2014 18.62 18.64 18.392 18.54 2,343,446
10/27/2014 18.39 18.51 18.25 18.49 2,374,045
10/24/2014 18.34 18.46 18.26 18.39 2,694,547
10/23/2014 18.26 18.46 18.13 18.3 6,804,463
10/22/2014 18.25 18.35 18.175 18.21 2,642,080
10/21/2014 18.24 18.25 18.05 18.22 2,214,435
10/20/2014 17.76 18.19 17.76 18.18 1,496,340
10/17/2014 17.98 18 17.66 17.83 3,105,104
10/16/2014 17.5 17.89 17.41 17.82 2,960,286
10/15/2014 17.82 18.07 17.6 17.68 4,190,589
10/14/2014 17.49 18.03 17.39 17.97 3,448,310
10/13/2014 17.47 17.66 17.35 17.39 1,962,765
10/10/2014 17.5 17.79 17.42 17.47 2,125,683
10/09/2014 17.64 17.92 17.49 17.53 3,042,275
10/08/2014 17.23 17.66 17.19 17.66 1,784,611
10/07/2014 17.27 17.47 17.21 17.24 2,299,890
10/06/2014 17.23 17.45 17.23 17.37 2,394,769
10/03/2014 17.33 17.42 17.19 17.2 2,681,924
10/02/2014 17.17 17.38 17.06 17.26 3,369,532
10/01/2014 17.16 17.36 17.125 17.22 3,131,308
09/30/2014 17.34 17.36 17.105 17.18 3,116,673
09/29/2014 17.2 17.37 17.12 17.36 1,879,075
09/26/2014 17.03 17.33 16.95 17.33 2,175,076
09/25/2014 17.09 17.14 16.94 17.05 2,190,069
09/24/2014 17.11 17.32 16.96 17.17 2,703,408
09/23/2014 17.34 17.38 17.1 17.11 2,054,838
09/22/2014 17.4 17.42 17.23 17.36 2,414,594
09/19/2014 17.66 17.66 17.35 17.43 5,428,429
09/18/2014 17.87 17.98 17.53 17.58 1,917,647
09/17/2014 17.77 18.03 17.72 17.86 2,570,793
09/16/2014 17.52 17.82 17.52 17.71 2,554,937
09/15/2014 17.66 17.78 17.48 17.54 2,057,455
09/12/2014 18.12 18.135 17.56 17.67 2,927,708
09/11/2014 18.14 18.27 18.07 18.19 1,022,282
09/10/2014 18.33 18.33 18.16 18.19 1,429,437
09/09/2014 18.5 18.5 18.32 18.4 3,234,469
09/08/2014 18.49 18.55 18.36 18.5 2,881,025
09/05/2014 18.35 18.54 18.29 18.49 3,296,286
09/04/2014 18.47 18.59 18.22 18.27 2,238,318
09/03/2014 18.54 18.64 18.43 18.49 2,041,934
09/02/2014 18.57 18.73 18.46 18.52 2,323,741
08/29/2014 18.35 18.68 18.33 18.6 2,540,712
08/28/2014 18.32 18.39 18.28 18.35 942,886
08/27/2014 18.39 18.47 18.26 18.34 1,461,781
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
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?