| DUKE REALTY CORP. Add to My Watchlist | (NYSE: DRE) |
| DUKE REALTY | 10.64 | -0.19 (-1.75%) | 4,343,313 |
| Historical Data for DRE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.06 | 11.09 | 10.55 | 4,343,313 | 10.64 | -0.53 -4.74% |
| 02/08/10 | 11.21 | 11.31 | 10.83 | 3,596,892 | 11.17 | -0.07 -0.62% |
| 02/05/10 | 10.94 | 11.25 | 10.73 | 4,091,241 | 11.24 | +0.31 +2.84% |
| 02/04/10 | 11.35 | 11.35 | 10.93 | 3,456,412 | 10.93 | -0.51 -4.46% |
| 02/03/10 | 11.53 | 11.55 | 11.21 | 3,080,406 | 11.44 | -0.17 -1.46% |
| 02/02/10 | 11.38 | 11.83 | 11.22 | 6,641,177 | 11.61 | +0.18 +1.57% |
| 02/01/10 | 11.41 | 11.70 | 11.37 | 3,022,445 | 11.43 | +0.11 +0.97% |
| 01/29/10 | 11.43 | 11.77 | 11.25 | 3,739,814 | 11.32 | -0.12 -1.05% |
| 01/28/10 | 11.88 | 12.15 | 11.44 | 8,417,169 | 11.44 | -0.61 -5.06% |
| 01/27/10 | 11.95 | 12.09 | 11.72 | 3,796,251 | 12.05 | +0.07 +0.58% |
| 01/26/10 | 12.00 | 12.13 | 11.94 | 3,975,353 | 11.98 | -0.15 -1.24% |
| 01/25/10 | 12.33 | 12.41 | 11.95 | 2,971,464 | 12.13 | -0.05 -0.41% |
| 01/22/10 | 12.55 | 12.79 | 12.15 | 3,728,449 | 12.18 | -0.41 -3.26% |
| 01/21/10 | 13.02 | 13.11 | 12.56 | 3,457,325 | 12.59 | -0.37 -2.85% |
| 01/20/10 | 12.85 | 13.04 | 12.73 | 2,714,209 | 12.96 | -0.09 -0.69% |
| 01/19/10 | 12.67 | 13.07 | 12.58 | 3,534,585 | 13.05 | +0.38 +3.00% |
| 01/18/10 | 12.67 | 12.67 | 12.67 | 0 | 12.67 | 0.00 0.00% |
| 01/15/10 | 12.88 | 13.02 | 12.52 | 2,569,209 | 12.67 | -0.33 -2.54% |
| 01/14/10 | 13.04 | 13.15 | 12.88 | 1,724,398 | 13.00 | -0.18 -1.37% |
| 01/13/10 | 12.89 | 13.21 | 12.82 | 2,458,781 | 13.18 | +0.33 +2.57% |
| 01/12/10 | 13.05 | 13.22 | 12.79 | 2,769,610 | 12.85 | -0.37 -2.80% |
| 01/11/10 | 13.12 | 13.37 | 13.11 | 2,399,047 | 13.22 | +0.10 +0.76% |
| 01/08/10 | 12.71 | 13.14 | 12.68 | 4,668,825 | 13.12 | +0.29 +2.26% |
| 01/07/10 | 12.48 | 12.90 | 12.37 | 2,654,715 | 12.83 | +0.36 +2.89% |
| 01/06/10 | 12.30 | 12.58 | 12.30 | 4,241,181 | 12.47 | +0.18 +1.46% |
| 01/05/10 | 12.18 | 12.39 | 12.02 | 4,152,175 | 12.29 | +0.18 +1.49% |
| 01/04/10 | 12.27 | 12.36 | 12.02 | 2,854,272 | 12.11 | -0.06 -0.49% |
| 01/01/10 | 12.17 | 12.17 | 12.17 | 0 | 12.17 | 0.00 0.00% |
| 12/31/09 | 12.55 | 12.70 | 12.09 | 1,924,962 | 12.17 | -0.37 -2.95% |
| 12/30/09 | 12.40 | 12.55 | 12.32 | 1,428,206 | 12.54 | -0.01 -0.08% |
| 12/29/09 | 12.63 | 12.77 | 12.42 | 1,478,077 | 12.55 | -0.07 -0.55% |
| 12/28/09 | 12.66 | 12.90 | 12.56 | 1,560,467 | 12.62 | +0.04 +0.32% |
| 12/25/09 | 12.62 | 12.69 | 12.46 | 871,212 | 12.58 | 0.00 0.00% |
| 12/24/09 | 12.62 | 12.69 | 12.46 | 871,212 | 12.58 | +0.08 +0.64% |
| 12/23/09 | 12.27 | 12.63 | 12.27 | 1,908,961 | 12.50 | +0.21 +1.71% |
| 12/22/09 | 12.08 | 12.33 | 12.08 | 1,879,937 | 12.29 | +0.19 +1.57% |
| 12/21/09 | 11.91 | 12.14 | 11.84 | 2,414,101 | 12.10 | +0.26 +2.20% |
| 12/18/09 | 11.81 | 11.90 | 11.65 | 2,444,484 | 11.84 | +0.06 +0.51% |
| 12/17/09 | 11.54 | 11.86 | 11.53 | 3,025,652 | 11.78 | -0.02 -0.17% |
| 12/16/09 | 11.45 | 11.80 | 11.40 | 2,923,382 | 11.80 | +0.39 +3.42% |
| 12/15/09 | 11.40 | 11.60 | 11.37 | 1,788,255 | 11.41 | -0.10 -0.87% |
| 12/14/09 | 11.46 | 11.52 | 11.42 | 2,239,951 | 11.51 | +0.15 +1.32% |
| 12/11/09 | 11.16 | 11.36 | 11.13 | 1,297,723 | 11.36 | +0.22 +1.97% |
| 12/10/09 | 11.15 | 11.25 | 11.05 | 2,669,530 | 11.14 | +0.06 +0.54% |
| 12/09/09 | 11.20 | 11.29 | 11.04 | 2,153,553 | 11.08 | -0.11 -0.98% |
| 12/08/09 | 11.28 | 11.61 | 11.15 | 2,238,924 | 11.19 | -0.25 -2.19% |
| 12/07/09 | 11.61 | 11.68 | 11.32 | 2,996,103 | 11.44 | -0.18 -1.55% |
| 12/04/09 | 11.43 | 11.68 | 11.40 | 4,906,882 | 11.62 | +0.37 +3.29% |
| 12/03/09 | 11.47 | 11.63 | 11.21 | 5,191,545 | 11.25 | -0.19 -1.66% |
| 12/02/09 | 11.27 | 11.55 | 11.26 | 5,135,632 | 11.44 | +0.02 +0.18% |
| \/ Download Data To Spreadsheet | ||||||
