Duke Realty Corp (NY: DRE )

49.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 49.32 49.57 49.01 49.42 1,604,959 +0.52(+1.06%)
Sep 21, 2021 49.27 49.63 48.89 48.90 1,381,966 -0.21(-0.43%)
Sep 20, 2021 49.11 49.50 48.42 49.11 1,591,236 -0.32(-0.65%)
Sep 17, 2021 50.22 50.48 49.33 49.43 2,908,933 -1.16(-2.29%)
Sep 16, 2021 50.62 51.04 50.32 50.59 905,430 -0.03(-0.06%)
Sep 15, 2021 50.60 51.05 50.29 50.62 1,107,681 +0.05(+0.10%)
Sep 14, 2021 50.69 50.92 50.26 50.57 970,704 +0.00(+0.00%)
Sep 13, 2021 51.16 51.22 50.41 50.57 1,123,603 -0.18(-0.35%)
Sep 10, 2021 51.44 51.51 50.67 50.75 1,799,271 -0.63(-1.23%)
Sep 09, 2021 53.03 53.03 51.35 51.38 2,663,412 -1.91(-3.58%)
Sep 08, 2021 52.80 53.67 52.76 53.29 1,515,027 +0.29(+0.55%)
Sep 07, 2021 53.51 53.53 52.45 53.00 1,565,203 -0.62(-1.16%)
Sep 03, 2021 53.50 53.72 53.01 53.62 1,772,918 -0.03(-0.06%)
Sep 02, 2021 53.56 53.71 53.01 53.65 1,447,805 +0.21(+0.39%)
Sep 01, 2021 52.82 53.58 52.42 53.44 2,304,661 +0.93(+1.77%)
Aug 31, 2021 51.81 52.59 51.52 52.51 3,783,142 +0.63(+1.21%)
Aug 30, 2021 50.68 51.94 50.56 51.88 2,926,479 +1.29(+2.55%)
Aug 27, 2021 50.40 50.75 50.38 50.59 2,110,848 +0.50(+1.00%)
Aug 26, 2021 49.57 50.34 49.40 50.09 1,876,587 +0.62(+1.25%)
Aug 25, 2021 49.53 49.82 49.28 49.47 1,210,226 -0.20(-0.40%)
Aug 24, 2021 50.51 50.87 49.49 49.67 1,031,048 -0.87(-1.72%)
Aug 23, 2021 50.92 51.21 50.51 50.54 1,222,100 -0.28(-0.55%)
Aug 20, 2021 50.59 51.09 50.33 50.82 1,573,172 +0.21(+0.41%)
Aug 19, 2021 50.30 50.72 50.05 50.61 1,602,796 +0.12(+0.24%)
Aug 18, 2021 51.34 51.43 50.42 50.49 1,272,202 -0.85(-1.66%)
Aug 17, 2021 50.91 51.39 50.85 51.34 1,036,465 +0.15(+0.29%)
Aug 16, 2021 50.90 51.48 50.90 51.19 1,211,449 +0.20(+0.39%)
Aug 13, 2021 50.71 51.08 50.52 50.99 842,744 +0.22(+0.43%)
Aug 12, 2021 50.50 50.77 50.07 50.77 1,361,872 +0.38(+0.75%)
Aug 11, 2021 50.41 50.56 50.19 50.39 1,073,413 +0.12(+0.24%)
Aug 10, 2021 50.94 50.94 50.24 50.27 2,036,045 -0.62(-1.22%)
Aug 09, 2021 51.09 51.11 50.65 50.89 927,257 -0.24(-0.47%)
Aug 06, 2021 50.90 51.38 50.82 51.13 1,433,394 +0.25(+0.49%)
Aug 05, 2021 50.95 50.99 50.40 50.88 977,658 +0.19(+0.37%)
Aug 04, 2021 51.01 51.10 50.32 50.69 1,326,590 -0.18(-0.35%)
Aug 03, 2021 50.73 51.06 50.60 50.87 1,942,383 +0.20(+0.39%)
Aug 02, 2021 50.99 51.38 50.60 50.67 1,476,993 -0.21(-0.41%)
Jul 30, 2021 51.09 51.67 50.79 50.88 1,751,047 -0.03(-0.06%)
Jul 29, 2021 50.89 51.44 50.51 50.91 1,296,569 -0.11(-0.22%)
Jul 28, 2021 51.30 51.36 50.90 51.02 1,514,396 -0.27(-0.53%)
Jul 27, 2021 50.96 51.36 50.72 51.29 1,096,706 +0.39(+0.77%)
Jul 26, 2021 51.11 51.52 50.66 50.90 1,580,213 -0.40(-0.78%)
Jul 23, 2021 50.56 51.33 50.49 51.30 1,113,998 +0.80(+1.58%)
Jul 22, 2021 50.39 50.65 50.23 50.50 1,063,055 -0.07(-0.14%)
Jul 21, 2021 50.96 51.17 50.53 50.57 1,393,964 -0.50(-0.98%)
Jul 20, 2021 50.49 51.40 50.18 51.07 1,483,670 +0.89(+1.77%)
Jul 19, 2021 50.14 50.58 49.80 50.18 2,843,914 -0.22(-0.44%)
Jul 16, 2021 50.49 50.82 50.33 50.40 1,089,859 +0.09(+0.18%)
Jul 15, 2021 49.96 50.45 49.96 50.31 1,286,601 +0.22(+0.44%)
Jul 14, 2021 49.67 50.32 49.34 50.09 1,654,343 +0.38(+0.76%)
Jul 13, 2021 50.16 50.38 49.49 49.71 1,980,937 -0.67(-1.33%)
Jul 12, 2021 50.05 50.61 49.84 50.38 1,543,041 +0.53(+1.06%)
Jul 09, 2021 49.05 49.88 48.80 49.85 2,418,337 +1.01(+2.07%)
Jul 08, 2021 48.50 49.25 48.34 48.84 2,570,877 +0.06(+0.12%)
Jul 07, 2021 48.33 49.00 48.04 48.78 2,099,628 +0.40(+0.83%)
Jul 06, 2021 47.90 48.42 47.38 48.38 1,953,323 +0.57(+1.19%)
Jul 02, 2021 47.53 48.05 47.45 47.81 2,299,437 +0.45(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.