Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Duke Realty Corp
(NY:
DRE
)
48.20
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 30, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
5.496
5.801
5.417
5.801
8,072,375
+0.35(+6.49%)
May 28, 2009
5.392
5.502
5.197
5.447
9,213,039
+0.13(+2.41%)
May 27, 2009
5.648
5.691
5.261
5.319
9,367,188
-0.33(-5.83%)
May 26, 2009
5.215
5.685
5.148
5.648
10,726,159
+0.40(+7.55%)
May 22, 2009
5.459
5.593
5.215
5.252
4,883,204
-0.18(-3.37%)
May 21, 2009
5.386
5.587
5.252
5.435
5,168,328
-0.05(-1.00%)
May 20, 2009
5.624
5.850
5.447
5.490
9,153,290
+0.02(+0.33%)
May 19, 2009
5.529
5.673
5.282
5.471
7,904,696
-0.11(-1.97%)
May 18, 2009
5.099
5.630
5.075
5.581
12,695,807
+0.58(+11.59%)
May 15, 2009
5.246
5.337
4.855
5.002
9,607,688
-0.26(-4.98%)
May 14, 2009
4.935
5.392
4.782
5.264
10,095,769
+0.34(+6.81%)
May 13, 2009
5.484
5.593
4.892
4.929
11,169,775
-0.72(-12.74%)
May 12, 2009
5.959
5.984
5.359
5.648
9,628,321
-0.16(-2.83%)
May 11, 2009
5.581
6.069
5.551
5.813
11,090,520
-0.16(-2.66%)
May 08, 2009
5.447
6.002
5.447
5.972
15,119,074
+0.69(+13.05%)
May 07, 2009
6.191
6.197
5.197
5.282
16,048,078
-0.71(-11.81%)
May 06, 2009
6.234
6.252
5.837
5.990
16,434,044
-0.07(-1.11%)
May 05, 2009
6.362
6.405
6.020
6.057
9,608,175
-0.32(-5.07%)
May 04, 2009
6.081
6.435
6.069
6.380
17,206,630
+0.76(+13.45%)
May 01, 2009
5.880
5.880
5.539
5.624
12,892,249
-0.34(-5.63%)
Apr 30, 2009
5.966
6.307
5.917
5.959
18,396,136
+0.04(+0.62%)
Apr 29, 2009
5.606
5.984
5.526
5.923
11,703,903
+0.35(+6.24%)
Apr 28, 2009
5.398
5.825
5.258
5.575
9,573,186
+0.11(+2.01%)
Apr 27, 2009
5.764
6.039
5.252
5.465
14,183,696
-0.60(-9.86%)
Apr 24, 2009
5.654
6.295
5.563
6.063
21,533,444
+0.39(+6.88%)
Apr 23, 2009
5.221
5.734
5.142
5.673
14,818,356
+0.49(+9.54%)
Apr 22, 2009
5.252
5.740
5.032
5.179
14,447,125
-0.37(-6.70%)
Apr 21, 2009
4.868
5.661
4.197
5.551
19,557,852
+0.60(+12.21%)
Apr 20, 2009
5.557
5.593
4.843
4.947
21,074,774
-0.77(-13.54%)
Apr 17, 2009
5.471
6.069
5.398
5.722
18,805,244
+0.04(+0.75%)
Apr 16, 2009
5.032
5.697
4.880
5.679
77,978,328
+0.53(+10.31%)
Apr 15, 2009
4.648
5.185
4.514
5.148
10,155,998
+0.49(+10.62%)
Apr 14, 2009
4.935
5.276
4.611
4.654
11,124,342
-0.35(-6.95%)
Apr 13, 2009
4.971
5.167
4.660
5.002
7,702,567
-0.02(-0.49%)
Apr 09, 2009
4.148
5.069
4.148
5.026
13,512,755
+0.99(+24.47%)
Apr 08, 2009
3.928
4.227
3.825
4.038
7,634,533
+0.18(+4.75%)
Apr 07, 2009
4.117
4.404
3.831
3.855
8,277,303
-0.40(-9.33%)
Apr 06, 2009
4.099
4.386
3.849
4.252
8,652,381
+0.05(+1.16%)
Apr 03, 2009
3.745
4.227
3.538
4.203
14,465,724
+0.46(+12.22%)
Apr 02, 2009
3.391
3.843
3.355
3.745
11,668,580
+0.52(+16.29%)
Apr 01, 2009
3.221
3.391
3.147
3.221
7,640,609
-0.13(-4.00%)
Mar 31, 2009
3.129
3.501
3.086
3.355
13,037,124
+0.33(+10.89%)
Mar 30, 2009
3.300
3.440
3.007
3.025
11,813,422
-0.68(-18.29%)
Mar 26, 2009
3.587
3.727
3.446
3.703
10,421,218
+0.21(+5.93%)
Mar 25, 2009
3.550
3.690
3.074
3.495
11,215,206
-0.04(-1.04%)
Mar 24, 2009
3.660
3.861
3.355
3.532
11,399,915
-0.25(-6.61%)
Mar 23, 2009
3.459
3.812
3.428
3.782
15,763,188
+0.77(+25.76%)
Mar 20, 2009
3.599
3.599
3.007
3.007
9,309,891
-0.77(-20.48%)
Mar 19, 2009
3.904
3.922
3.587
3.782
10,592,697
-0.04(-1.12%)
Mar 18, 2009
3.422
3.898
3.141
3.825
13,203,132
+0.38(+10.97%)
Mar 17, 2009
3.245
3.446
3.056
3.446
10,169,647
+0.27(+8.65%)
Mar 16, 2009
3.837
3.837
3.147
3.172
9,797,208
-0.45(-12.46%)
Mar 13, 2009
3.934
3.995
3.465
3.623
0
-0.26(-6.75%)
Mar 12, 2009
3.349
3.947
3.269
3.886
10,631,067
+0.54(+16.03%)
Mar 11, 2009
3.288
3.599
3.154
3.349
12,159,461
+0.12(+3.78%)
Mar 10, 2009
2.739
3.379
2.714
3.227
17,359,032
+0.55(+20.50%)
Mar 09, 2009
2.672
2.757
2.483
2.678
8,801,046
-0.05(-2.01%)
Mar 06, 2009
3.446
3.550
2.544
2.733
0
-0.63(-18.84%)
Mar 05, 2009
3.715
3.904
3.269
3.367
9,714,361
-0.53(-13.62%)
Mar 04, 2009
3.886
4.026
3.654
3.898
6,913,188
+0.27(+7.58%)
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
.