| DCT INDUSTRIAL TRUST, Inc. Add to My Watchlist | (NYSE: DCT) |
| DCT INDUSTRIAL | 4.66 | +0.02 (+0.43%) | 1,530,995 |
| Historical Data for DCT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.72 | 4.82 | 4.58 | 1,530,995 | 4.66 | -0.14 -2.92% |
| 02/08/10 | 4.82 | 4.88 | 4.63 | 1,582,273 | 4.80 | -0.04 -0.83% |
| 02/05/10 | 4.77 | 4.84 | 4.66 | 1,444,898 | 4.84 | +0.12 +2.54% |
| 02/04/10 | 4.81 | 4.90 | 4.71 | 2,401,429 | 4.72 | -0.19 -3.87% |
| 02/03/10 | 5.04 | 5.05 | 4.88 | 1,130,742 | 4.91 | -0.15 -2.96% |
| 02/02/10 | 4.96 | 5.07 | 4.85 | 2,546,814 | 5.06 | +0.15 +3.05% |
| 02/01/10 | 4.98 | 5.02 | 4.89 | 1,443,241 | 4.91 | -0.04 -0.81% |
| 01/29/10 | 5.01 | 5.09 | 4.93 | 2,023,485 | 4.95 | -0.01 -0.20% |
| 01/28/10 | 5.04 | 5.09 | 4.96 | 2,064,453 | 4.96 | -0.05 -1.00% |
| 01/27/10 | 4.96 | 5.05 | 4.90 | 3,372,708 | 5.01 | +0.02 +0.40% |
| 01/26/10 | 4.92 | 5.02 | 4.82 | 2,410,624 | 4.99 | +0.05 +1.01% |
| 01/25/10 | 4.86 | 4.95 | 4.75 | 3,132,297 | 4.94 | +0.14 +2.92% |
| 01/22/10 | 4.91 | 4.97 | 4.80 | 3,248,150 | 4.80 | -0.13 -2.64% |
| 01/21/10 | 5.20 | 5.24 | 4.92 | 2,633,541 | 4.93 | -0.24 -4.64% |
| 01/20/10 | 5.24 | 5.28 | 5.13 | 1,122,170 | 5.17 | -0.17 -3.18% |
| 01/19/10 | 5.24 | 5.35 | 5.19 | 2,014,576 | 5.34 | +0.13 +2.50% |
| 01/18/10 | 5.21 | 5.21 | 5.21 | 0 | 5.21 | 0.00 0.00% |
| 01/15/10 | 5.18 | 5.24 | 5.11 | 2,610,233 | 5.21 | +0.06 +1.17% |
| 01/14/10 | 5.15 | 5.19 | 5.07 | 1,946,542 | 5.15 | -0.05 -0.96% |
| 01/13/10 | 5.14 | 5.26 | 5.07 | 2,318,066 | 5.20 | +0.11 +2.16% |
| 01/12/10 | 5.00 | 5.11 | 4.88 | 8,538,308 | 5.09 | -0.04 -0.78% |
| 01/11/10 | 5.25 | 5.29 | 5.12 | 4,086,787 | 5.13 | -0.06 -1.16% |
| 01/08/10 | 5.34 | 5.41 | 5.12 | 6,639,503 | 5.19 | -0.25 -4.60% |
| 01/07/10 | 5.21 | 5.48 | 5.12 | 5,068,207 | 5.44 | +0.21 +4.02% |
| 01/06/10 | 5.12 | 5.27 | 5.12 | 4,419,837 | 5.23 | +0.06 +1.16% |
| 01/05/10 | 5.02 | 5.25 | 4.94 | 6,683,101 | 5.17 | +0.21 +4.23% |
| 01/04/10 | 5.13 | 5.23 | 4.93 | 2,797,772 | 4.96 | -0.06 -1.20% |
| 01/01/10 | 5.02 | 5.02 | 5.02 | 0 | 5.02 | 0.00 0.00% |
| 12/31/09 | 5.14 | 5.20 | 5.01 | 1,474,003 | 5.02 | -0.14 -2.71% |
| 12/30/09 | 5.16 | 5.17 | 5.04 | 1,363,728 | 5.16 | +0.05 +0.98% |
| 12/29/09 | 5.22 | 5.25 | 5.03 | 2,908,925 | 5.11 | -0.10 -1.92% |
| 12/28/09 | 5.20 | 5.31 | 5.18 | 3,302,392 | 5.21 | -0.01 -0.19% |
| 12/25/09 | 5.22 | 5.23 | 5.15 | 699,741 | 5.22 | 0.00 0.00% |
| 12/24/09 | 5.22 | 5.23 | 5.15 | 699,741 | 5.22 | +0.06 +1.16% |
| 12/23/09 | 4.94 | 5.23 | 4.93 | 5,978,621 | 5.16 | +0.23 +4.67% |
| 12/22/09 | 4.86 | 4.93 | 4.81 | 2,380,301 | 4.93 | +0.08 +1.65% |
| 12/21/09 | 4.77 | 4.86 | 4.70 | 1,690,319 | 4.85 | +0.12 +2.54% |
| 12/18/09 | 4.76 | 4.78 | 4.68 | 3,766,349 | 4.73 | +0.10 +2.16% |
| 12/17/09 | 4.66 | 4.77 | 4.55 | 3,343,013 | 4.63 | -0.14 -2.94% |
| 12/16/09 | 4.93 | 4.93 | 4.69 | 4,434,141 | 4.77 | -0.10 -2.05% |
| 12/15/09 | 4.89 | 4.91 | 4.81 | 2,200,784 | 4.87 | -0.03 -0.61% |
| 12/14/09 | 4.78 | 4.91 | 4.77 | 1,738,259 | 4.90 | +0.19 +4.03% |
| 12/11/09 | 4.62 | 4.74 | 4.60 | 1,317,249 | 4.71 | +0.13 +2.84% |
| 12/10/09 | 4.78 | 4.78 | 4.57 | 1,836,264 | 4.58 | -0.13 -2.76% |
| 12/09/09 | 4.88 | 4.89 | 4.68 | 1,890,953 | 4.71 | -0.18 -3.68% |
| 12/08/09 | 4.84 | 5.00 | 4.78 | 1,651,355 | 4.89 | 0.00 0.00% |
| 12/07/09 | 4.93 | 5.00 | 4.87 | 1,536,292 | 4.89 | -0.09 -1.81% |
| 12/04/09 | 4.95 | 4.99 | 4.85 | 3,591,448 | 4.98 | +0.23 +4.84% |
| 12/03/09 | 4.93 | 4.98 | 4.74 | 1,383,190 | 4.75 | -0.16 -3.26% |
| 12/02/09 | 4.83 | 4.94 | 4.82 | 1,406,246 | 4.91 | +0.07 +1.45% |
| \/ Download Data To Spreadsheet | ||||||
