Duke Realty Corp (NY: DRE )

40.24 USD +0.23 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 39.83 40.25 39.70 40.24 1,923,851 +0.23(+0.57%)
Jan 21, 2021 39.79 40.06 39.47 40.01 2,090,782 +0.11(+0.28%)
Jan 20, 2021 38.58 40.02 38.36 39.90 2,415,160 +1.21(+3.13%)
Jan 19, 2021 39.17 39.42 38.54 38.69 1,710,120 -0.21(-0.54%)
Jan 15, 2021 38.66 38.92 38.06 38.90 2,196,000 +0.32(+0.83%)
Jan 14, 2021 38.79 38.86 38.34 38.58 1,484,447 -0.06(-0.16%)
Jan 13, 2021 38.19 38.71 38.17 38.64 1,486,025 +0.48(+1.26%)
Jan 12, 2021 38.21 38.53 37.75 38.16 1,330,613 -0.18(-0.47%)
Jan 11, 2021 38.57 38.87 38.18 38.34 2,476,051 -0.41(-1.06%)
Jan 08, 2021 38.41 39.12 38.33 38.75 1,297,800 +0.38(+0.99%)
Jan 07, 2021 38.25 38.41 37.87 38.37 1,722,402 +0.19(+0.50%)
Jan 06, 2021 38.25 38.35 37.61 38.18 2,332,368 -0.26(-0.68%)
Jan 05, 2021 38.45 38.73 38.11 38.44 2,390,105 +0.03(+0.08%)
Jan 04, 2021 40.04 40.06 38.40 38.41 2,642,062 -1.56(-3.90%)
Dec 31, 2020 39.97 39.97 39.97 1,162,495 +0.52(+1.32%)
Dec 30, 2020 39.48 39.88 39.25 39.45 1,162,495 +0.01(+0.03%)
Dec 29, 2020 39.92 40.15 39.41 39.44 1,400,543 -0.28(-0.70%)
Dec 28, 2020 39.40 39.80 39.11 39.72 1,395,105 +0.42(+1.07%)
Dec 24, 2020 38.91 39.32 38.75 39.30 592,500 +0.56(+1.45%)
Dec 23, 2020 39.50 39.74 38.72 38.74 1,792,771 -0.67(-1.70%)
Dec 22, 2020 39.02 39.47 38.92 39.41 2,055,480 +0.42(+1.08%)
Dec 21, 2020 38.65 39.07 38.35 38.99 2,108,800 -0.25(-0.64%)
Dec 18, 2020 40.45 40.45 38.77 39.24 4,152,900 -1.21(-2.99%)
Dec 17, 2020 40.05 40.58 39.89 40.45 2,819,246 +0.60(+1.51%)
Dec 16, 2020 39.61 40.28 39.46 39.85 2,430,983 +0.27(+0.68%)
Dec 15, 2020 38.83 39.58 38.40 39.58 2,592,056 +0.87(+2.25%)
Dec 14, 2020 38.62 39.36 38.37 38.71 2,639,814 +0.37(+0.97%)
Dec 11, 2020 38.05 38.50 37.97 38.34 1,800,100 +0.10(+0.26%)
Dec 10, 2020 38.21 38.48 38.03 38.24 1,479,460 +0.07(+0.18%)
Dec 09, 2020 38.54 38.56 37.87 38.17 1,511,583 -0.35(-0.91%)
Dec 08, 2020 38.64 38.78 38.37 38.52 1,776,992 -0.11(-0.28%)
Dec 07, 2020 38.50 38.75 38.18 38.63 1,611,732 +0.07(+0.18%)
Dec 04, 2020 37.97 38.66 37.97 38.56 1,607,000 +0.76(+2.01%)
Dec 03, 2020 37.59 38.03 37.54 37.80 1,988,819 +0.07(+0.19%)
Dec 02, 2020 38.42 38.76 37.64 37.73 1,403,448 -0.87(-2.25%)
Dec 01, 2020 38.29 38.80 38.09 38.60 2,054,526 +0.54(+1.42%)
Nov 30, 2020 38.42 38.50 37.71 38.06 4,221,472 -0.33(-0.86%)
Nov 27, 2020 38.69 38.69 38.19 38.39 553,700 -0.32(-0.83%)
Nov 25, 2020 38.12 38.87 38.01 38.71 1,854,600 +0.73(+1.92%)
Nov 24, 2020 38.73 38.98 37.94 37.98 2,097,378 -0.46(-1.20%)
Nov 23, 2020 38.52 38.92 38.30 38.44 1,843,383 +0.03(+0.08%)
Nov 20, 2020 38.67 38.84 38.22 38.41 3,809,500 -0.28(-0.72%)
Nov 19, 2020 38.63 38.94 38.40 38.69 3,491,948 -0.12(-0.31%)
Nov 18, 2020 39.85 40.09 38.79 38.81 1,627,839 -1.04(-2.61%)
Nov 17, 2020 39.67 40.20 39.38 39.85 1,293,259 -0.04(-0.10%)
Nov 16, 2020 40.86 40.99 39.56 39.89 1,558,097 -0.44(-1.09%)
Nov 13, 2020 40.13 40.42 39.77 40.33 1,617,000 -0.04(-0.10%)
Nov 12, 2020 40.28 40.73 39.97 40.37 1,911,031 +0.04(+0.10%)
Nov 11, 2020 40.35 40.62 39.74 40.33 1,915,583 +0.76(+1.92%)
Nov 10, 2020 38.71 39.83 38.48 39.57 2,974,080 +0.91(+2.35%)
Nov 09, 2020 42.76 43.45 38.50 38.66 3,258,144 -2.12(-5.20%)
Nov 06, 2020 40.72 41.02 40.28 40.78 1,663,800 +0.19(+0.47%)
Nov 05, 2020 41.22 41.32 40.56 40.59 3,251,481 -0.34(-0.83%)
Nov 04, 2020 40.64 41.35 40.29 40.93 2,602,338 +0.66(+1.64%)
Nov 03, 2020 39.37 40.54 39.07 40.27 2,050,729 +1.23(+3.15%)
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.