Quantcast

Historical Stock Prices

DRE 
$28.42
*  
0.23
0.82%
Get DRE Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 28.2 28.48 28.03 28.42 2,260,107
01/17/2019 27.91 28.27 27.91 28.19 2,512,681
01/16/2019 27.83 28.075 27.71 28.02 2,189,805
01/15/2019 27.75 27.955 27.51 27.83 1,980,888
01/14/2019 27.4 27.63 27.24 27.52 3,646,893
01/11/2019 27.07 27.54 26.9 27.54 2,835,897
01/10/2019 26.59 27.3 26.5 27.15 2,388,212
01/09/2019 26.62 26.67 26.09 26.62 2,534,538
01/08/2019 25.93 26.59 25.78 26.48 2,635,936
01/07/2019 25.47 25.795 25.36 25.62 1,761,310
01/04/2019 25.22 25.68 25.13 25.42 2,354,747
01/03/2019 25 25.385 24.88 25.07 3,420,045
01/02/2019 25.61 25.61 24.91 25.04 2,498,936
12/31/2018 25.6 25.9 25.24 25.9 2,126,573
12/28/2018 25.92 26 25.33 25.56 2,758,046
12/27/2018 25.56 25.71 24.81 25.71 2,681,149
12/26/2018 25.08 25.77 24.665 25.77 2,900,519
12/24/2018 26.54 26.54 24.97 25 1,691,984
12/21/2018 26.9 27.37 26.55 26.57 5,935,306
12/20/2018 27.04 27.12 26.535 26.84 3,000,537
12/19/2018 27.39 27.565 26.95 27.08 3,217,643
12/18/2018 27.06 27.38 26.97 27.24 2,136,798
12/17/2018 28.12 28.22 26.79 26.84 2,869,252
12/14/2018 27.95 28.2 27.8988 28.06 1,640,833
12/13/2018 27.63 28.345 27.63 28.06 2,746,724
12/12/2018 28.74 28.8 27.63 27.65 2,125,490
12/11/2018 28.61 28.84 28.39 28.44 2,749,619
12/10/2018 28.55 28.55 27.88 28.43 2,076,287
12/07/2018 28.83 28.83 28.37 28.52 2,304,743
12/06/2018 27.88 28.84 27.315 28.83 3,356,430
12/04/2018 28.86 28.91 27.98 28.02 2,125,261
12/03/2018 28.5 28.84 28.405 28.83 1,740,525
11/30/2018 28.17 28.47 28.02 28.46 3,330,027
11/29/2018 28.21 28.265 27.86 28.07 2,270,260
11/28/2018 28 28.35 27.99 28.28 1,941,772
11/27/2018 28.04 28.13 27.865 28.03 1,437,150
11/26/2018 28.3 28.42 27.95 28.03 1,652,117
11/23/2018 28.23 28.33 27.9884 28.19 579,899
11/21/2018 28.22 28.54 28.07 28.28 1,524,401
11/20/2018 28.41 28.65 28.14 28.21 1,814,847
11/19/2018 28.44 28.78 28.17 28.46 1,779,502
11/16/2018 28.06 28.47 28.01 28.44 1,712,016
11/15/2018 28.19 28.26 27.77 28.13 1,740,762
11/14/2018 28.45 28.515 28.165 28.36 1,226,241
11/13/2018 28.44 28.58 28.12 28.52 1,615,113
11/12/2018 28.58 28.86 28.41 28.44 1,646,154
11/09/2018 28.58 28.69 28.36 28.58 1,189,427
11/08/2018 28.47 28.62 28.2875 28.58 1,263,222
11/07/2018 28.34 28.56 28.16 28.55 1,266,175
11/06/2018 27.98 28.21 27.88 28.2 1,530,749
11/05/2018 27.64 28.005 27.56 27.88 1,553,181
11/02/2018 27.79 27.85 27.22 27.54 1,547,394
11/01/2018 27.72 27.925 27.47 27.81 2,437,643
10/31/2018 27.95 28.01 27.29 27.57 3,190,344
10/30/2018 28.13 28.44 27.93 27.98 2,429,799
10/29/2018 27.89 28.255 27.88 28.04 2,325,339
10/26/2018 28.34 28.39 27.53 27.7 2,175,086
10/25/2018 28.2 28.645 27.78 28.39 1,794,512
10/24/2018 27.68 28.15 27.51 28.01 2,302,281
10/23/2018 27.16 27.77 27.05 27.65 1,929,588
10/22/2018 27.76 27.85 27.28 27.3 1,507,918
10/19/2018 27.57 27.7585 27.54 27.73 1,565,615
10/18/2018 27.39 27.76 27.3438 27.55 1,864,038
*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?

Smart Portfolio