Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 12.36 12.41 12.28 12.28 8,302,088 -0.06(-0.47%)
Mar 27, 2013 12.15 12.34 12.15 12.34 1,513,358 +0.09(+0.71%)
Mar 26, 2013 12.23 12.28 12.19 12.26 2,278,305 +0.09(+0.71%)
Mar 25, 2013 12.23 12.37 12.14 12.17 3,783,708 -0.06(-0.47%)
Mar 22, 2013 12.18 12.30 12.15 12.23 3,131,528 +0.09(+0.71%)
Mar 21, 2013 12.16 12.26 12.11 12.14 4,852,643 -0.04(-0.30%)
Mar 20, 2013 12.10 12.19 12.07 12.18 4,801,945 +0.12(+0.96%)
Mar 19, 2013 12.15 12.17 11.97 12.06 3,780,972 -0.11(-0.89%)
Mar 18, 2013 12.16 12.25 12.11 12.17 3,740,307 -0.14(-1.18%)
Mar 15, 2013 12.18 12.31 12.08 12.31 6,611,468 +0.15(+1.25%)
Mar 14, 2013 11.97 12.18 11.97 12.16 4,206,567 +0.17(+1.39%)
Mar 13, 2013 11.91 12.00 11.87 12.00 4,915,283 +0.12(+0.97%)
Mar 12, 2013 12.02 12.03 11.85 11.88 4,280,659 -0.12(-1.02%)
Mar 11, 2013 12.00 12.05 11.94 12.00 2,562,105 -0.04(-0.30%)
Mar 08, 2013 11.88 12.05 11.84 12.04 4,076,324 +0.20(+1.65%)
Mar 07, 2013 11.92 11.94 11.79 11.84 3,524,966 -0.05(-0.43%)
Mar 06, 2013 11.93 11.94 11.81 11.89 3,104,319 -0.01(-0.12%)
Mar 05, 2013 11.77 11.94 11.73 11.91 2,443,612 +0.15(+1.29%)
Mar 04, 2013 11.61 11.81 11.61 11.76 2,931,909 +0.09(+0.81%)
Mar 01, 2013 11.63 11.68 11.53 11.66 4,644,839 -0.03(-0.25%)
Feb 28, 2013 11.60 11.73 11.58 11.69 7,953,485 +0.07(+0.62%)
Feb 27, 2013 11.27 11.62 11.26 11.62 5,610,310 +0.33(+2.88%)
Feb 26, 2013 11.24 11.35 11.23 11.29 6,620,441 +0.13(+1.17%)
Feb 25, 2013 11.42 11.45 11.16 11.16 6,517,985 -0.20(-1.72%)
Feb 22, 2013 11.26 11.40 11.21 11.36 8,726,612 +0.16(+1.42%)
Feb 21, 2013 11.28 11.32 11.13 11.20 4,575,063 -0.20(-1.71%)
Feb 20, 2013 11.55 11.61 11.39 11.39 4,366,846 -0.16(-1.38%)
Feb 19, 2013 11.49 11.59 11.48 11.55 6,904,428 +0.10(+0.88%)
Feb 15, 2013 11.47 11.54 11.39 11.45 5,197,440 -0.06(-0.50%)
Feb 14, 2013 11.55 11.64 11.50 11.51 8,110,526 -0.04(-0.31%)
Feb 13, 2013 11.55 11.62 11.51 11.55 3,558,127 +0.03(+0.25%)
Feb 12, 2013 11.51 11.54 11.47 11.52 4,699,600 +0.04(+0.38%)
Feb 11, 2013 11.48 11.54 11.42 11.47 6,955,098 -0.03(-0.25%)
Feb 08, 2013 11.38 11.52 11.38 11.50 6,199,408 +0.11(+1.01%)
Feb 07, 2013 11.33 11.41 11.29 11.39 6,297,164 +0.09(+0.76%)
Feb 06, 2013 11.17 11.30 11.15 11.30 3,872,647 +0.06(+0.57%)
Feb 04, 2013 11.07 11.26 11.03 11.24 10,269,825 +0.11(+0.96%)
Feb 01, 2013 11.08 11.15 11.00 11.13 8,139,850 +0.10(+0.91%)
Jan 31, 2013 10.81 11.03 10.77 11.03 13,294,963 +0.20(+1.85%)
Jan 30, 2013 10.95 10.97 10.75 10.83 7,188,076 -0.09(-0.79%)
Jan 29, 2013 10.89 10.95 10.86 10.92 6,506,952 +0.00(+0.00%)
Jan 28, 2013 11.02 11.02 10.88 10.92 3,789,327 -0.02(-0.20%)
Jan 25, 2013 10.96 10.97 10.88 10.94 4,646,707 +0.04(+0.39%)
Jan 24, 2013 10.91 10.95 10.86 10.89 3,753,114 +0.01(+0.13%)
Jan 23, 2013 10.87 10.90 10.84 10.88 5,918,965 -0.01(-0.07%)
Jan 22, 2013 10.74 10.89 10.70 10.89 6,761,521 +0.16(+1.53%)
Jan 18, 2013 10.77 10.77 10.67 10.72 4,104,552 -0.04(-0.40%)
Jan 17, 2013 10.64 10.79 10.62 10.77 11,704,216 +0.19(+1.76%)
Jan 16, 2013 10.57 10.62 10.52 10.58 6,323,904 -0.03(-0.27%)
Jan 15, 2013 10.50 10.62 10.47 10.61 5,385,138 +0.14(+1.30%)
Jan 14, 2013 10.47 10.50 10.41 10.47 3,415,097 -0.02(-0.20%)
Jan 11, 2013 10.54 10.57 10.40 10.49 6,242,896 -0.06(-0.61%)
Jan 10, 2013 10.33 10.60 10.25 10.56 45,221,036 +0.14(+1.30%)
Jan 09, 2013 10.33 10.42 10.29 10.42 2,831,105 +0.11(+1.04%)
Jan 08, 2013 10.27 10.35 10.20 10.32 3,487,034 +0.04(+0.42%)
Jan 07, 2013 10.21 10.28 10.19 10.27 2,566,843 +0.06(+0.56%)
Jan 04, 2013 10.14 10.24 10.10 10.21 3,147,286 +0.10(+0.99%)
Jan 03, 2013 10.06 10.19 10.04 10.11 2,772,802 +0.06(+0.64%)
Jan 02, 2013 10.09 10.11 9.979 10.05 3,173,909 +0.11(+1.12%)
Dec 31, 2012 9.807 9.957 9.771 9.939 1,443,494 +0.10(+1.06%)
Dec 28, 2012 9.814 9.929 9.814 9.836 1,277,800 -0.05(-0.51%)
Dec 27, 2012 9.893 9.929 9.796 9.886 2,029,443 -0.01(-0.07%)
Dec 26, 2012 9.936 9.972 9.864 9.893 1,871,241 -0.04(-0.36%)
Dec 24, 2012 9.914 9.993 9.886 9.929 895,664 -0.04(-0.36%)
Dec 21, 2012 9.843 10.01 9.843 9.964 7,053,804 -0.03(-0.29%)
Dec 20, 2012 9.914 10.00 9.821 9.993 1,995,381 +0.08(+0.79%)
Dec 19, 2012 9.900 9.936 9.821 9.914 2,447,157 +0.01(+0.07%)
Dec 18, 2012 9.757 9.914 9.721 9.907 2,432,478 +0.14(+1.47%)
Dec 17, 2012 9.678 9.764 9.606 9.764 2,233,536 +0.14(+1.41%)
Dec 14, 2012 9.642 9.728 9.556 9.628 2,288,288 -0.02(-0.22%)
Dec 13, 2012 9.707 9.707 9.585 9.649 1,810,404 -0.01(-0.15%)
Dec 12, 2012 9.728 9.793 9.628 9.664 3,812,063 -0.06(-0.59%)
Dec 11, 2012 9.778 9.785 9.700 9.721 4,214,102 -0.01(-0.07%)
Dec 10, 2012 9.714 9.821 9.707 9.728 3,495,236 +0.06(+0.67%)
Dec 07, 2012 9.599 9.671 9.564 9.664 3,651,161 +0.10(+1.05%)
Dec 06, 2012 9.564 9.606 9.528 9.564 2,299,560 +0.03(+0.30%)
Dec 05, 2012 9.635 9.635 9.470 9.535 4,269,908 -0.07(-0.75%)
Dec 04, 2012 9.649 9.707 9.606 9.606 4,468,533 -0.06(-0.59%)
Nov 30, 2012 9.606 9.692 9.585 9.664 4,933,988 +0.06(+0.67%)
Nov 29, 2012 9.664 9.707 9.592 9.599 3,197,084 -0.01(-0.07%)
Nov 28, 2012 9.592 9.621 9.496 9.606 2,040,583 +0.00(+0.00%)
Nov 27, 2012 9.657 9.700 9.542 9.606 3,574,245 -0.11(-1.11%)
Nov 26, 2012 9.564 9.721 9.564 9.714 5,053,758 +0.10(+1.04%)
Nov 23, 2012 9.578 9.642 9.542 9.614 722,806 +0.11(+1.13%)
Nov 21, 2012 9.521 9.578 9.428 9.506 1,296,268 -0.02(-0.23%)
Nov 20, 2012 9.442 9.549 9.399 9.528 3,655,898 +0.09(+0.99%)
Nov 19, 2012 9.313 9.478 9.284 9.435 4,251,021 +0.21(+2.25%)
Nov 16, 2012 9.148 9.241 9.113 9.227 2,141,682 +0.09(+0.94%)
Nov 15, 2012 9.227 9.334 9.098 9.141 4,242,536 -0.09(-1.01%)
Nov 14, 2012 9.614 9.649 9.181 9.234 7,004,030 -0.36(-3.73%)
Nov 13, 2012 9.556 9.685 9.542 9.592 1,729,148 +0.00(+0.00%)
Nov 12, 2012 9.685 9.714 9.564 9.592 1,491,257 -0.07(-0.74%)
Nov 09, 2012 9.986 10.11 9.585 9.664 5,067,560 -0.06(-0.66%)
Nov 08, 2012 9.919 9.919 9.714 9.728 3,252,590 -0.13(-1.36%)
Nov 07, 2012 9.898 9.979 9.841 9.862 3,641,133 -0.11(-1.13%)
Nov 06, 2012 10.01 10.04 9.877 9.976 3,758,575 +0.04(+0.36%)
Nov 05, 2012 10.06 10.09 9.870 9.940 2,465,563 -0.11(-1.06%)
Nov 02, 2012 10.09 10.18 10.01 10.05 6,169,587 -0.03(-0.28%)
Nov 01, 2012 9.954 11.26 9.665 10.07 6,121,388 -0.16(-1.59%)
Oct 31, 2012 10.12 10.24 10.04 10.24 3,204,022 +0.16(+1.61%)
Oct 26, 2012 10.17 10.07 10.07 10.07 2,982,088 -0.09(-0.90%)
Oct 25, 2012 10.39 10.48 10.13 10.17 4,154,397 -0.15(-1.44%)
Oct 24, 2012 10.41 10.47 10.28 10.31 2,451,347 -0.08(-0.75%)
Oct 23, 2012 10.42 10.46 10.23 10.39 3,852,499 -0.26(-2.46%)
Oct 19, 2012 10.70 10.76 10.55 10.65 3,295,611 -0.06(-0.53%)
Oct 18, 2012 10.54 10.72 10.54 10.71 2,397,228 +0.13(+1.27%)
Oct 17, 2012 10.53 10.60 10.48 10.58 2,665,674 +0.03(+0.27%)
Oct 16, 2012 10.48 10.57 10.46 10.55 2,765,013 +0.13(+1.22%)
Oct 15, 2012 10.34 10.46 10.24 10.42 3,143,987 +0.06(+0.61%)
Oct 12, 2012 10.37 10.43 10.29 10.36 2,505,285 -0.05(-0.48%)
Oct 11, 2012 10.38 10.45 10.31 10.41 2,484,405 +0.09(+0.89%)
Oct 10, 2012 10.29 10.36 10.24 10.31 2,665,177 +0.01(+0.07%)
Oct 09, 2012 10.34 10.42 10.28 10.31 2,499,869 -0.04(-0.34%)
Oct 08, 2012 10.36 10.40 10.31 10.34 1,302,626 -0.05(-0.48%)
Oct 05, 2012 10.34 10.43 10.25 10.39 3,396,685 +0.11(+1.10%)
Oct 04, 2012 10.46 10.51 10.25 10.28 5,054,069 -0.13(-1.29%)
Oct 03, 2012 10.43 10.55 10.37 10.41 3,871,628 +0.02(+0.20%)
Oct 02, 2012 10.36 10.41 10.26 10.39 4,408,048 +0.07(+0.68%)
Oct 01, 2012 10.44 10.44 10.16 10.32 4,249,721 -0.07(-0.68%)
Sep 28, 2012 10.34 10.46 10.32 10.39 3,464,917 -0.02(-0.20%)
Sep 27, 2012 10.43 10.51 10.38 10.41 2,911,162 +0.02(+0.20%)
Sep 26, 2012 10.44 10.51 10.30 10.39 4,712,839 -0.04(-0.41%)
Sep 25, 2012 10.75 10.75 10.40 10.44 8,124,212 -0.26(-2.45%)
Sep 24, 2012 10.68 10.75 10.64 10.70 4,409,039 -0.02(-0.20%)
Sep 21, 2012 10.77 10.80 10.69 10.72 4,198,924 +0.02(+0.20%)
Sep 20, 2012 10.79 10.85 10.63 10.70 4,107,411 -0.18(-1.63%)
Sep 19, 2012 10.93 11.00 10.87 10.87 3,318,982 -0.08(-0.77%)
Sep 18, 2012 11.04 11.05 10.89 10.96 2,848,559 -0.11(-1.02%)
Sep 17, 2012 11.14 11.23 11.06 11.07 2,565,168 -0.08(-0.70%)
Sep 14, 2012 11.09 11.31 11.09 11.15 3,389,197 +0.10(+0.90%)
Sep 13, 2012 10.89 11.09 10.84 11.05 4,697,034 +0.14(+1.30%)
Sep 12, 2012 10.77 10.91 10.72 10.91 5,209,008 +0.14(+1.31%)
Sep 11, 2012 10.58 10.77 10.58 10.77 6,177,048 +0.10(+0.93%)
Sep 10, 2012 10.57 10.67 10.51 10.67 3,740,343 +0.04(+0.40%)
Sep 07, 2012 10.57 10.63 10.51 10.63 5,915,853 +0.06(+0.53%)
Sep 06, 2012 10.44 10.63 10.40 10.57 7,363,533 +0.17(+1.63%)
Sep 05, 2012 10.39 10.44 10.31 10.40 4,541,855 -0.03(-0.27%)
Sep 04, 2012 10.22 10.43 10.14 10.43 3,204,441 +0.18(+1.72%)
Aug 31, 2012 10.23 10.27 10.07 10.25 4,870,263 +0.08(+0.76%)
Aug 30, 2012 10.11 10.17 10.09 10.17 2,031,032 +0.00(+0.00%)
Aug 29, 2012 10.17 10.24 10.12 10.17 2,767,274 +0.08(+0.77%)
Aug 27, 2012 10.13 10.13 9.983 10.10 2,954,418 +0.02(+0.21%)
Aug 24, 2012 9.990 10.12 9.961 10.07 2,437,357 +0.06(+0.56%)
Aug 23, 2012 10.09 10.12 9.997 10.02 1,442,108 -0.09(-0.91%)
Aug 22, 2012 10.11 10.15 9.983 10.11 1,759,678 -0.04(-0.35%)
Aug 21, 2012 10.09 10.15 10.05 10.15 3,164,882 +0.08(+0.84%)
Aug 20, 2012 9.912 10.07 9.845 10.06 4,145,396 +0.16(+1.64%)
Aug 17, 2012 9.912 9.912 9.848 9.898 8,392,535 +0.00(+0.00%)
Aug 16, 2012 9.905 9.926 9.792 9.898 3,432,763 +0.04(+0.43%)
Aug 15, 2012 9.820 9.905 9.820 9.855 2,948,836 +0.01(+0.07%)
Aug 14, 2012 9.976 10.00 9.820 9.848 3,301,731 -0.08(-0.85%)
Aug 13, 2012 9.990 9.997 9.898 9.933 2,281,277 -0.01(-0.07%)
Aug 10, 2012 9.933 9.961 9.877 9.940 1,662,790 +0.01(+0.07%)
Aug 09, 2012 9.968 10.04 9.926 9.933 2,382,232 -0.04(-0.42%)
Aug 08, 2012 10.07 10.12 9.954 9.975 2,156,598 -0.16(-1.58%)
Aug 07, 2012 10.20 10.21 10.08 10.14 3,162,818 -0.04(-0.34%)
Aug 06, 2012 10.30 10.32 10.16 10.17 3,124,810 -0.12(-1.15%)
Aug 03, 2012 10.24 10.37 10.19 10.29 3,186,763 +0.16(+1.59%)
Aug 02, 2012 10.08 10.13 9.982 10.13 3,304,987 -0.01(-0.14%)
Aug 01, 2012 10.16 10.30 10.13 10.14 2,945,990 +0.04(+0.41%)
Jul 31, 2012 10.16 10.19 10.07 10.10 4,113,125 -0.09(-0.89%)
Jul 30, 2012 10.12 10.26 10.11 10.19 3,386,082 +0.09(+0.90%)
Jul 27, 2012 10.07 10.21 10.04 10.10 3,098,955 +0.11(+1.12%)
Jul 26, 2012 9.923 10.02 9.828 9.989 5,670,600 +0.22(+2.22%)
Jul 25, 2012 9.780 9.835 9.682 9.773 5,333,720 +0.01(+0.07%)
Jul 24, 2012 9.898 9.940 9.717 9.766 5,828,471 -0.13(-1.27%)
Jul 23, 2012 9.877 9.933 9.745 9.891 10,699,122 -0.08(-0.77%)
Jul 20, 2012 10.04 10.13 9.968 9.968 3,423,011 -0.17(-1.72%)
Jul 19, 2012 10.33 10.33 10.04 10.14 4,355,640 -0.18(-1.76%)
Jul 18, 2012 10.31 10.37 10.25 10.32 3,476,526 -0.02(-0.20%)
Jul 17, 2012 10.28 10.37 10.18 10.35 4,642,825 +0.09(+0.89%)
Jul 16, 2012 10.18 10.28 10.14 10.25 3,476,919 +0.09(+0.89%)
Jul 13, 2012 10.07 10.23 10.04 10.16 8,569,379 +0.13(+1.32%)
Jul 12, 2012 9.968 10.12 9.919 10.03 3,875,248 -0.01(-0.07%)
Jul 11, 2012 10.09 10.11 9.993 10.04 2,427,811 -0.02(-0.21%)
Jul 10, 2012 10.29 10.32 10.01 10.06 4,830,838 -0.17(-1.64%)
Jul 09, 2012 10.30 10.32 10.20 10.23 5,192,095 -0.06(-0.54%)
Jul 06, 2012 10.21 10.33 10.21 10.28 3,055,901 -0.01(-0.14%)
Jul 05, 2012 10.35 10.41 10.28 10.30 3,031,818 -0.06(-0.54%)
Jul 03, 2012 10.36 10.44 10.29 10.35 1,921,023 +0.00(+0.00%)
Jul 02, 2012 10.27 10.35 10.16 10.35 2,930,984 +0.13(+1.23%)
Jun 29, 2012 10.14 10.25 10.11 10.23 6,109,961 +0.27(+2.67%)
Jun 28, 2012 9.752 9.961 9.647 9.961 5,653,797 +0.17(+1.71%)
Jun 27, 2012 9.591 9.828 9.535 9.794 3,572,812 +0.20(+2.11%)
Jun 26, 2012 9.675 9.738 9.549 9.591 7,131,781 -0.08(-0.79%)
Jun 25, 2012 9.696 9.773 9.598 9.668 2,810,223 -0.17(-1.70%)
Jun 22, 2012 9.884 9.912 9.780 9.835 3,243,530 -0.02(-0.21%)
Jun 21, 2012 10.10 10.11 9.846 9.856 2,810,274 -0.23(-2.28%)
Jun 20, 2012 10.08 10.14 9.975 10.09 3,739,624 -0.03(-0.28%)
Jun 19, 2012 10.16 10.24 10.07 10.11 4,377,231 -0.01(-0.14%)
Jun 18, 2012 9.863 10.15 9.773 10.13 6,504,663 +0.23(+2.33%)
Jun 15, 2012 9.773 9.898 9.724 9.898 5,435,214 +0.13(+1.36%)
Jun 14, 2012 9.605 9.808 9.584 9.766 3,029,583 +0.17(+1.75%)
Jun 13, 2012 9.577 9.773 9.539 9.598 2,713,048 -0.03(-0.29%)
Jun 12, 2012 9.437 9.661 9.437 9.626 2,862,232 +0.20(+2.07%)
Jun 11, 2012 9.801 9.801 9.423 9.430 2,901,303 -0.25(-2.60%)
Jun 08, 2012 9.570 9.696 9.549 9.682 2,652,615 +0.11(+1.17%)
Jun 07, 2012 9.808 9.856 9.549 9.570 3,488,586 -0.12(-1.23%)
Jun 06, 2012 9.472 9.689 9.416 9.689 2,779,640 +0.32(+3.43%)
Jun 05, 2012 9.200 9.563 9.179 9.367 6,754,809 +0.12(+1.28%)
Jun 04, 2012 9.353 9.378 9.123 9.249 2,738,777 -0.12(-1.27%)
Jun 01, 2012 9.395 9.521 9.319 9.367 3,895,159 -0.30(-3.11%)
May 31, 2012 9.521 9.724 9.395 9.668 5,185,334 +0.17(+1.76%)
May 30, 2012 9.689 9.717 9.500 9.500 2,892,634 -0.30(-3.06%)
May 29, 2012 9.619 9.801 9.612 9.801 2,824,918 +0.22(+2.26%)
May 25, 2012 9.612 9.675 9.528 9.584 1,680,119 -0.05(-0.51%)
May 24, 2012 9.724 9.724 9.483 9.633 2,146,614 +0.08(+0.80%)
May 23, 2012 9.514 9.584 9.385 9.556 4,435,545 -0.06(-0.58%)
May 22, 2012 9.598 9.689 9.556 9.612 3,006,403 +0.01(+0.15%)
May 21, 2012 9.374 9.612 9.319 9.598 2,959,855 +0.22(+2.38%)
May 18, 2012 9.486 9.507 9.319 9.374 3,194,210 -0.09(-0.96%)
May 17, 2012 9.794 9.822 9.437 9.465 4,081,008 -0.34(-3.49%)
May 16, 2012 9.982 9.989 9.801 9.808 2,599,304 -0.13(-1.34%)
May 15, 2012 9.982 9.989 9.863 9.940 3,858,206 -0.07(-0.70%)
May 14, 2012 10.10 10.15 9.989 10.01 3,228,457 -0.13(-1.24%)
May 11, 2012 10.12 10.24 10.08 10.14 3,866,376 -0.06(-0.54%)
May 10, 2012 10.34 10.35 10.14 10.19 5,052,235 -0.08(-0.81%)
May 09, 2012 10.22 10.34 10.14 10.27 5,719,396 -0.04(-0.40%)
May 08, 2012 10.20 10.32 10.16 10.32 4,719,675 +0.02(+0.20%)
May 07, 2012 10.19 10.36 10.16 10.29 2,340,127 +0.08(+0.74%)
May 04, 2012 10.29 10.33 10.17 10.22 2,680,470 -0.17(-1.60%)
May 03, 2012 10.32 10.47 10.29 10.38 3,271,597 +0.08(+0.80%)
May 02, 2012 10.25 10.33 10.11 10.30 2,781,396 -0.04(-0.40%)
May 01, 2012 10.10 10.43 10.00 10.34 4,504,139 +0.11(+1.08%)
Apr 30, 2012 10.18 10.25 10.07 10.23 2,458,719 +0.06(+0.61%)
Apr 27, 2012 10.21 10.23 10.05 10.17 4,853,888 -0.04(-0.41%)
Apr 26, 2012 9.984 10.34 9.963 10.21 4,873,306 -0.10(-0.94%)
Apr 25, 2012 10.54 10.57 10.26 10.31 5,321,605 +0.09(+0.88%)
Apr 24, 2012 9.970 10.22 9.936 10.22 3,799,111 +0.28(+2.85%)
Apr 23, 2012 9.915 9.991 9.811 9.936 5,708,073 -0.08(-0.83%)
Apr 20, 2012 9.943 10.06 9.929 10.02 3,555,960 +0.10(+1.04%)
Apr 19, 2012 9.949 10.00 9.873 9.915 3,439,821 -0.03(-0.28%)
Apr 18, 2012 9.998 9.998 9.887 9.943 3,362,945 -0.08(-0.76%)
Apr 17, 2012 9.991 10.05 9.901 10.02 2,463,307 +0.10(+1.04%)
Apr 16, 2012 9.873 10.01 9.791 9.915 4,572,874 +0.11(+1.13%)
Apr 13, 2012 9.756 9.839 9.659 9.804 4,606,129 +0.01(+0.14%)
Apr 12, 2012 9.563 9.791 9.528 9.791 2,265,560 +0.21(+2.24%)
Apr 11, 2012 9.583 9.604 9.459 9.577 6,146,844 +0.10(+1.02%)
Apr 10, 2012 9.680 9.742 9.376 9.480 8,185,014 -0.19(-1.93%)
Apr 09, 2012 9.701 9.735 9.625 9.666 3,938,560 -0.17(-1.69%)
Apr 05, 2012 9.832 9.880 9.784 9.832 3,736,890 -0.02(-0.21%)
Apr 04, 2012 9.880 9.922 9.777 9.853 3,025,065 -0.09(-0.90%)
Apr 03, 2012 9.949 10.01 9.901 9.943 5,921,108 -0.01(-0.14%)
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.