Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duke Realty Corp (NY: DRE )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.04 10.39 9.010 9.210 0 -0.75(-7.53%)
Jan 29, 2009 10.99 11.17 9.830 9.960 6,644,859 -2.15(-17.75%)
Jan 28, 2009 11.23 12.26 11.12 12.11 6,016,529 +1.20(+11.00%)
Jan 27, 2009 10.95 11.20 10.36 10.91 2,977,107 +0.27(+2.54%)
Jan 26, 2009 10.41 10.96 10.09 10.64 3,577,233 +0.27(+2.60%)
Jan 23, 2009 9.440 10.48 9.206 10.37 0 +0.53(+5.39%)
Jan 22, 2009 9.680 10.44 9.525 9.840 4,455,815 -0.40(-3.91%)
Jan 21, 2009 8.930 10.31 8.800 10.24 4,665,365 +1.48(+16.89%)
Jan 20, 2009 9.830 9.880 8.690 8.760 5,514,307 -1.21(-12.14%)
Jan 16, 2009 9.540 10.20 9.250 9.970 0 +0.54(+5.73%)
Jan 15, 2009 8.580 9.650 8.000 9.430 5,347,928 +0.84(+9.78%)
Jan 14, 2009 9.120 9.120 8.440 8.590 3,474,167 -0.67(-7.24%)
Jan 13, 2009 9.260 9.530 8.550 9.260 4,357,347 -0.02(-0.22%)
Jan 12, 2009 10.45 10.75 8.960 9.280 4,453,075 -1.48(-13.75%)
Jan 09, 2009 11.26 11.35 10.67 10.76 3,439,289 -0.52(-4.61%)
Jan 08, 2009 10.90 11.49 10.64 11.28 2,354,780 +0.37(+3.39%)
Jan 07, 2009 11.05 11.52 10.87 10.91 3,269,216 -0.68(-5.87%)
Jan 06, 2009 10.75 11.70 10.71 11.59 4,116,092 +0.89(+8.32%)
Jan 05, 2009 10.76 11.18 10.20 10.70 3,270,513 -0.06(-0.56%)
Jan 02, 2009 10.93 11.24 10.63 10.76 0 -0.20(-1.82%)
Jan 01, 2009 10.32 11.20 10.10 10.96 0 +0.00(+0.00%)
Dec 31, 2008 10.32 11.20 10.10 10.96 4,201,634 +0.61(+5.89%)
Dec 30, 2008 9.960 10.42 9.700 10.35 3,011,708 +0.39(+3.92%)
Dec 29, 2008 11.11 11.11 9.800 9.960 2,977,275 -1.12(-10.11%)
Dec 26, 2008 10.92 11.12 10.51 11.08 0 +0.19(+1.74%)
Dec 24, 2008 10.65 10.93 10.16 10.89 1,157,753 +0.21(+1.97%)
Dec 23, 2008 10.71 11.36 10.28 10.68 3,915,095 +0.01(+0.09%)
Dec 22, 2008 11.65 11.72 10.00 10.67 4,867,405 -1.01(-8.65%)
Dec 19, 2008 10.59 11.73 10.45 11.68 5,722,669 +1.16(+11.03%)
Dec 18, 2008 11.75 12.20 10.24 10.52 6,844,525 -1.16(-9.93%)
Dec 17, 2008 10.47 12.75 10.03 11.68 8,205,475 +0.73(+6.67%)
Dec 16, 2008 9.110 10.97 8.920 10.95 6,720,227 +2.06(+23.17%)
Dec 15, 2008 9.180 9.370 8.520 8.890 5,044,783 -0.25(-2.74%)
Dec 12, 2008 6.950 9.250 6.790 9.140 0 +1.74(+23.51%)
Dec 11, 2008 9.240 9.270 7.170 7.400 7,848,623 -2.13(-22.35%)
Dec 10, 2008 8.300 9.670 8.110 9.530 5,877,276 +1.58(+19.87%)
Dec 09, 2008 8.840 9.100 7.770 7.950 7,075,339 -0.95(-10.67%)
Dec 08, 2008 7.310 8.970 7.310 8.900 7,059,156 +1.71(+23.78%)
Dec 05, 2008 5.970 7.450 5.800 7.190 0 +1.25(+21.04%)
Dec 04, 2008 6.210 6.630 5.830 5.940 6,242,130 -0.32(-5.11%)
Dec 03, 2008 5.770 6.430 5.750 6.260 8,623,764 +0.11(+1.79%)
Dec 02, 2008 6.060 6.360 5.380 6.150 10,399,994 +0.53(+9.43%)
Dec 01, 2008 8.200 8.200 5.550 5.620 7,608,637 -2.59(-31.55%)
Nov 28, 2008 8.030 8.360 7.920 8.210 2,494,600 +0.05(+0.61%)
Nov 26, 2008 7.610 8.190 7.260 8.160 5,698,221 +0.51(+6.67%)
Nov 25, 2008 6.850 7.770 6.580 7.650 8,054,795 +0.83(+12.17%)
Nov 24, 2008 5.320 6.970 4.960 6.820 10,237,994 +1.88(+38.06%)
Nov 21, 2008 4.600 5.020 4.010 4.940 10,454,173 +0.77(+18.47%)
Nov 20, 2008 6.150 6.150 3.850 4.170 12,864,750 -1.93(-31.64%)
Nov 19, 2008 8.160 8.180 5.990 6.100 7,339,000 -1.86(-23.37%)
Nov 18, 2008 9.170 9.290 7.120 7.960 7,096,700 -1.17(-12.81%)
Nov 17, 2008 9.690 9.910 9.050 9.130 4,224,609 -0.58(-5.97%)
Nov 14, 2008 11.18 11.19 9.620 9.710 0 -1.68(-14.75%)
Nov 13, 2008 9.980 11.48 9.530 11.39 4,697,871 +1.48(+14.93%)
Nov 12, 2008 11.51 11.51 9.830 9.910 3,872,454 -1.83(-15.59%)
Nov 11, 2008 11.51 12.08 11.15 11.74 2,359,075 -0.02(-0.17%)
Nov 10, 2008 13.28 13.97 11.57 11.76 2,843,556 -1.42(-10.77%)
Nov 07, 2008 12.14 13.32 11.75 13.18 0 +1.09(+9.02%)
Nov 06, 2008 13.03 13.15 12.02 12.09 3,068,316 -0.88(-6.78%)
Nov 05, 2008 15.14 15.14 12.84 12.97 3,701,041 -1.88(-12.66%)
Nov 04, 2008 13.87 14.96 13.76 14.85 3,121,081 +1.09(+7.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.