Duke Realty Corporation Common Stockのデータ

Duke Realty Corporation Common Stockの基本情報

名前 Duke Realty Corporation Common Stock
ティッカー DRE
国 United States
上場年 nan
セクター Consumer Services

Duke Realty Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.8 40.74 41.8 41.39 1099700.0 41.39
2021-02-12 41.71 41.3 41.5 41.58 1194600.0 41.58
2021-02-11 42.45 41.72 42.18 41.96 1451100.0 41.7
2021-02-10 42.32 41.66 42.03 42.07 1429500.0 41.81
2021-02-09 41.81 41.3 41.6 41.78 1367200.0 41.53
2021-02-08 41.72 41.16 41.39 41.61 1064100.0 41.36
2021-02-05 41.61 40.91 41.15 41.38 1188100.0 41.13
2021-02-04 41.51 40.68 40.94 41.05 1483200.0 40.8
2021-02-03 41.37 40.73 41.27 40.89 2020000.0 40.64
2021-02-02 41.71 40.5 40.92 41.38 2157700.0 41.13
2021-02-01 40.77 39.35 39.8 40.69 1650600.0 40.44
2021-01-29 40.23 38.53 39.26 39.56 2521400.0 39.32
2021-01-28 40.42 39.28 39.91 39.48 1838800.0 39.24
2021-01-27 41.2 39.91 40.5 40.11 2794500.0 39.87
2021-01-26 41.13 39.94 40.02 40.84 2255400.0 40.59
2021-01-25 40.87 40.03 40.35 40.09 1483500.0 39.85
2021-01-22 40.25 39.7 39.83 40.24 1923900.0 40.0
2021-01-21 40.06 39.47 39.79 40.01 2090800.0 39.77
2021-01-20 40.02 38.36 38.58 39.9 2415200.0 39.66
2021-01-19 39.42 38.54 39.17 38.69 1710100.0 38.45
2021-01-15 38.92 38.06 38.66 38.9 2195900.0 38.66
2021-01-14 38.86 38.34 38.79 38.58 1484400.0 38.35
2021-01-13 38.71 38.17 38.19 38.64 1486000.0 38.41
2021-01-12 38.53 37.75 38.21 38.16 1330600.0 37.93
2021-01-11 38.87 38.18 38.57 38.34 2476100.0 38.11
2021-01-08 39.13 38.33 38.41 38.75 1297800.0 38.51
2021-01-07 38.41 37.87 38.25 38.37 1722400.0 38.14
2021-01-06 38.35 37.61 38.25 38.18 2332400.0 37.95
2021-01-05 38.73 38.11 38.45 38.44 2390100.0 38.21
2021-01-04 40.06 38.4 40.04 38.41 2642100.0 38.18
2020-12-31 40.01 39.09 39.49 39.97 1370400.0 39.73
2020-12-30 39.88 39.25 39.48 39.45 1162500.0 39.21
2020-12-29 40.15 39.41 39.92 39.44 1400500.0 39.2
2020-12-28 39.8 39.11 39.4 39.72 1395100.0 39.48
2020-12-24 39.32 38.75 38.91 39.3 592500.0 39.06
2020-12-23 39.74 38.72 39.5 38.74 1792800.0 38.5
2020-12-22 39.47 38.92 39.02 39.41 2055500.0 39.17
2020-12-21 39.07 38.35 38.65 38.99 2108800.0 38.75
2020-12-18 40.45 38.77 40.45 39.24 4152800.0 39.0
2020-12-17 40.58 39.89 40.05 40.45 2819200.0 40.2
2020-12-16 40.28 39.46 39.61 39.85 2431000.0 39.61
2020-12-15 39.58 38.4 38.83 39.58 2592100.0 39.34
2020-12-14 39.36 38.37 38.62 38.71 2639800.0 38.47
2020-12-11 38.5 37.97 38.05 38.34 1800200.0 38.11
2020-12-10 38.48 38.03 38.21 38.24 1479500.0 38.01
2020-12-09 38.56 37.87 38.54 38.17 1511600.0 37.94
2020-12-08 38.78 38.37 38.64 38.52 1777000.0 38.29
2020-12-07 38.75 38.18 38.5 38.63 1611700.0 38.4
2020-12-04 38.66 37.97 37.97 38.56 1607000.0 38.33
2020-12-03 38.03 37.54 37.59 37.8 1988800.0 37.57
2020-12-02 38.76 37.64 38.42 37.73 1403400.0 37.5
2020-12-01 38.8 38.09 38.29 38.6 2054500.0 38.37
2020-11-30 38.5 37.71 38.42 38.06 4222600.0 37.83
2020-11-27 38.69 38.19 38.69 38.39 553700.0 38.16
2020-11-25 38.87 38.01 38.12 38.71 1854700.0 38.47
2020-11-24 38.98 37.94 38.73 37.98 2097400.0 37.75
2020-11-23 38.92 38.3 38.52 38.44 1843400.0 38.21
2020-11-20 38.84 38.22 38.67 38.41 3809500.0 38.18
2020-11-19 38.94 38.4 38.63 38.69 3491900.0 38.45
2020-11-18 40.09 38.79 39.85 38.81 1627800.0 38.57
2020-11-17 40.2 39.38 39.67 39.85 1293300.0 39.61
2020-11-16 40.99 39.56 40.86 39.89 1558100.0 39.65
2020-11-13 40.42 39.77 40.13 40.33 1617000.0 40.08
2020-11-12 40.73 39.98 40.28 40.37 1911000.0 39.87
2020-11-11 40.62 39.74 40.35 40.33 1915600.0 39.83
2020-11-10 39.83 38.48 38.71 39.57 2974100.0 39.08
2020-11-09 43.45 38.5 42.76 38.66 3258100.0 38.18
2020-11-06 41.02 40.28 40.72 40.78 1663900.0 40.28
2020-11-05 41.32 40.56 41.22 40.59 3251500.0 40.09
2020-11-04 41.35 40.3 40.64 40.93 2602300.0 40.42
2020-11-03 40.54 39.07 39.37 40.27 2050700.0 39.77
2020-11-02 39.22 38.1 38.37 39.04 2229200.0 38.56
2020-10-30 38.27 37.55 37.8 37.99 2328200.0 37.52
2020-10-29 38.29 36.8 37.2 37.83 1750200.0 37.36
2020-10-28 37.91 36.8 37.06 37.16 2400100.0 36.7
2020-10-27 38.52 37.74 38.19 37.74 1272600.0 37.27
2020-10-26 38.7 38.0 38.59 38.22 993100.0 37.75
2020-10-23 39.12 38.62 38.97 38.95 810600.0 38.47
2020-10-22 38.94 38.44 38.56 38.67 878000.0 38.19
2020-10-21 38.86 38.38 38.71 38.53 1473100.0 38.05
2020-10-20 39.02 38.47 38.7 38.74 1273400.0 38.26
2020-10-19 39.0 38.32 38.98 38.4 1863100.0 37.93
2020-10-16 39.32 38.67 38.75 38.86 1406700.0 38.38
2020-10-15 39.07 38.31 38.31 38.94 1308000.0 38.46
2020-10-14 39.59 38.56 39.59 38.63 1630100.0 38.15
2020-10-13 40.31 39.45 40.12 39.57 1362200.0 39.08
2020-10-12 40.62 39.69 39.98 40.5 1004300.0 40.0
2020-10-09 39.97 39.44 39.92 39.82 1430400.0 39.33
2020-10-08 39.7 39.11 39.19 39.67 1327900.0 39.18
2020-10-07 39.32 38.93 39.16 38.99 1225000.0 38.51
2020-10-06 39.59 38.76 39.22 38.99 2012500.0 38.51
2020-10-05 39.35 38.22 38.68 39.22 1832300.0 38.74
2020-10-02 38.57 36.91 37.09 38.44 2390700.0 37.97
2020-10-01 37.51 36.6 37.05 37.49 2141400.0 37.03
2020-09-30 37.48 36.52 37.21 36.9 2143600.0 36.44
2020-09-29 37.07 36.48 36.67 36.96 1705500.0 36.5
2020-09-28 37.02 36.47 36.71 36.93 1224100.0 36.47
2020-09-25 36.25 35.37 35.54 36.23 1484200.0 35.78
2020-09-24 36.68 35.61 35.91 35.66 1851700.0 35.22
2020-09-23 36.85 35.86 36.59 35.9 1722800.0 35.46
2020-09-22 36.96 35.86 35.86 36.65 1951800.0 36.2
2020-09-21 36.41 35.65 36.09 35.83 2165500.0 35.39
2020-09-18 37.29 36.29 36.91 36.54 3910100.0 36.09
2020-09-17 37.82 36.8 37.68 37.04 1908900.0 36.58
2020-09-16 38.44 37.83 38.06 37.98 2003800.0 37.51
2020-09-15 38.27 37.76 37.98 37.82 2581400.0 37.35
2020-09-14 38.07 37.34 37.44 37.9 2518900.0 37.43
2020-09-11 37.76 36.8 37.59 37.15 1562500.0 36.69
2020-09-10 38.0 37.47 37.87 37.5 1885200.0 37.04
2020-09-09 38.77 37.84 37.91 37.92 1699200.0 37.45
2020-09-08 37.78 37.23 37.75 37.65 2043000.0 37.18
2020-09-04 39.03 37.34 38.81 38.17 1427200.0 37.7
2020-09-03 39.52 38.39 39.47 38.79 1785400.0 38.31
2020-09-02 39.32 38.36 38.58 39.29 1693700.0 38.8
2020-09-01 38.71 38.05 38.33 38.56 1277900.0 38.08
2020-08-31 38.63 38.31 38.54 38.55 1674000.0 38.07
2020-08-28 38.95 38.22 38.83 38.68 1567500.0 38.2
2020-08-27 39.11 38.6 38.81 38.94 1500300.0 38.46
2020-08-26 38.92 38.22 38.48 38.66 1990500.0 38.18
2020-08-25 38.57 38.03 38.4 38.54 1601300.0 38.06
2020-08-24 38.33 37.58 38.16 38.32 1414500.0 37.85
2020-08-21 38.34 37.69 38.29 38.16 1191400.0 37.69
2020-08-20 38.43 37.78 37.82 38.1 1270200.0 37.63
2020-08-19 38.67 37.78 38.54 37.89 2004900.0 37.42
2020-08-18 38.77 38.33 38.66 38.47 1064800.0 37.99
2020-08-17 38.76 37.68 37.87 38.71 1479400.0 38.23
2020-08-14 38.79 37.77 38.79 37.89 2756500.0 37.42
2020-08-13 39.59 38.75 39.26 38.78 1332900.0 38.3
2020-08-12 39.73 38.91 39.2 39.59 1112200.0 38.87
2020-08-11 40.01 38.67 40.01 38.81 1624500.0 38.1
2020-08-10 39.99 39.58 39.84 39.63 1679800.0 38.91
2020-08-07 39.86 39.48 39.49 39.75 1412600.0 39.03
2020-08-06 39.92 39.45 39.62 39.63 1155700.0 38.91
2020-08-05 40.36 39.41 40.13 39.77 1579400.0 39.05
2020-08-04 40.03 39.3 39.48 39.9 1849600.0 39.17
2020-08-03 39.82 39.21 39.7 39.67 1804800.0 38.95
2020-07-31 40.2 39.27 39.91 40.19 2155100.0 39.46
2020-07-30 40.84 39.72 39.76 39.97 2744400.0 39.24
2020-07-29 40.32 38.67 38.67 40.2 2561900.0 39.47
2020-07-28 38.67 37.5 37.62 38.43 2033300.0 37.73
2020-07-27 37.81 37.12 37.2 37.72 2359200.0 37.03
2020-07-24 37.52 37.17 37.28 37.26 2122000.0 36.58
2020-07-23 37.65 37.04 37.07 37.27 2553100.0 36.59
2020-07-22 37.26 36.12 36.25 37.19 2215300.0 36.51
2020-07-21 36.7 35.99 36.12 36.39 2436200.0 35.73
2020-07-20 36.03 35.53 35.98 35.79 2126200.0 35.14
2020-07-17 36.32 35.56 35.73 36.08 2914600.0 35.42
2020-07-16 36.0 35.42 35.62 35.51 1700000.0 34.86
2020-07-15 36.13 35.47 36.03 35.82 2034200.0 35.17
2020-07-14 35.72 35.1 35.17 35.5 1671500.0 34.85
2020-07-13 36.11 35.03 35.96 35.31 1663600.0 34.67
2020-07-10 36.13 35.47 35.77 35.79 2084200.0 35.14
2020-07-09 35.97 35.04 35.43 35.9 2107200.0 35.25
2020-07-08 35.73 35.26 35.66 35.49 2002000.0 34.84
2020-07-07 36.23 35.6 35.81 35.66 1380900.0 35.01
2020-07-06 37.13 36.24 37.05 36.34 2645400.0 35.68
2020-07-02 36.71 36.04 36.71 36.26 1435200.0 35.6
2020-07-01 36.3 35.24 35.52 36.12 2539100.0 35.46
2020-06-30 35.56 34.01 34.6 35.39 2345600.0 34.75
2020-06-29 35.14 34.46 35.07 34.58 1808400.0 33.95
2020-06-26 35.18 34.24 34.89 34.58 5478200.0 33.95
2020-06-25 35.05 34.01 34.48 35.04 2431900.0 34.4
2020-06-24 35.36 34.12 34.97 34.58 2307900.0 33.95
2020-06-23 35.89 35.3 35.75 35.39 1879700.0 34.75
2020-06-22 35.72 34.92 35.47 35.45 2216400.0 34.8
2020-06-19 37.11 35.6 37.11 35.6 7426400.0 34.95
2020-06-18 36.74 36.06 36.33 36.57 2073500.0 35.9
2020-06-17 37.25 36.49 37.12 36.72 2268000.0 36.05
2020-06-16 37.5 36.36 37.38 36.91 2516600.0 36.24
2020-06-15 36.54 34.31 34.34 36.21 3071200.0 35.55
2020-06-12 35.81 34.64 35.6 35.35 3858300.0 34.71
2020-06-11 35.41 34.36 34.48 34.53 3676100.0 33.9
2020-06-10 36.78 35.65 36.78 35.65 1844700.0 35.0
2020-06-09 37.06 36.38 36.8 36.9 1850900.0 36.23
2020-06-08 37.41 36.69 36.73 37.21 2854200.0 36.53
2020-06-05 37.44 36.28 37.16 36.81 3560700.0 36.14
2020-06-04 36.33 35.65 36.27 36.15 2823900.0 35.49
2020-06-03 36.74 35.86 36.0 36.59 2239900.0 35.92
2020-06-02 35.95 35.15 35.44 35.64 2642000.0 34.99
2020-06-01 35.46 34.43 34.57 35.2 2063200.0 34.56
2020-05-29 34.88 34.15 34.43 34.48 5490300.0 33.85
2020-05-28 35.01 34.19 34.68 34.83 2527800.0 34.2
2020-05-27 35.11 33.52 34.89 34.13 7312600.0 33.51
2020-05-26 34.64 33.81 34.49 34.12 2029300.0 33.5
2020-05-22 33.35 32.9 32.97 33.28 1685900.0 32.67
2020-05-21 33.37 32.48 32.48 33.04 2196200.0 32.44
2020-05-20 32.95 32.36 32.72 32.66 3516000.0 32.07
2020-05-19 32.61 31.84 32.32 31.87 1787300.0 31.29
2020-05-18 32.71 31.95 31.97 32.45 3407400.0 31.86
2020-05-15 31.12 29.58 30.18 30.83 8012900.0 30.27
2020-05-14 30.49 28.8 29.88 30.49 3391500.0 29.93
2020-05-13 31.36 30.31 31.17 30.41 3010100.0 29.86
2020-05-12 34.11 31.61 33.89 31.65 3165600.0 30.84
2020-05-11 34.23 33.34 33.51 33.89 2143100.0 33.03
2020-05-08 34.05 33.37 33.81 33.92 1879400.0 33.05
2020-05-07 33.64 33.1 33.27 33.23 2138000.0 32.38
2020-05-06 33.46 32.81 33.06 32.93 1985500.0 32.09
2020-05-05 33.45 32.89 33.22 32.92 2131200.0 32.08
2020-05-04 33.32 32.39 32.93 32.81 1654200.0 31.97
2020-05-01 34.06 33.05 33.96 33.3 2973500.0 32.45
2020-04-30 34.93 33.15 34.93 34.7 3066800.0 33.81
2020-04-29 36.74 35.32 36.53 35.5 3391000.0 34.59
2020-04-28 37.11 36.02 36.42 36.2 2221600.0 35.28
2020-04-27 35.76 34.45 34.72 35.72 1905000.0 34.81
2020-04-24 34.4 33.49 33.6 34.3 1795000.0 33.43
2020-04-23 34.58 33.42 34.13 33.44 2622000.0 32.59
2020-04-22 34.57 33.51 34.04 34.16 1989500.0 33.29
2020-04-21 33.76 32.79 32.97 33.39 2554000.0 32.54
2020-04-20 34.82 33.72 34.33 33.76 2131500.0 32.9
2020-04-17 35.12 34.2 34.8 34.92 2087000.0 34.03
2020-04-16 34.28 33.52 33.86 34.03 1963500.0 33.16
2020-04-15 35.04 33.28 34.67 33.7 2065000.0 32.84
2020-04-14 35.98 34.42 34.42 35.61 2474500.0 34.7
2020-04-13 35.55 33.77 35.04 33.9 3107500.0 33.04
2020-04-09 35.68 33.66 34.08 35.56 3348600.0 34.65
2020-04-08 33.7 31.52 32.04 33.42 4845500.0 32.57
2020-04-07 34.05 31.46 33.6 31.52 3338600.0 30.72
2020-04-06 32.46 31.0 31.24 32.2 2368400.0 31.38
2020-04-03 30.41 29.17 29.62 29.59 2960600.0 28.84
2020-04-02 30.76 29.5 29.72 30.03 3449200.0 29.26
2020-04-01 31.17 28.71 30.75 30.18 2882800.0 29.41
2020-03-31 33.04 31.53 32.56 32.38 4358000.0 31.55
2020-03-30 33.42 31.0 32.51 33.05 2977700.0 32.21
2020-03-27 33.03 29.2 29.63 32.08 2958200.0 31.26
2020-03-26 30.92 28.16 28.67 30.64 2476700.0 29.86
2020-03-25 30.42 28.25 28.74 28.52 3103900.0 27.79
2020-03-24 29.27 26.87 27.44 29.01 3652500.0 28.27
2020-03-23 27.12 25.19 27.0 26.25 3362400.0 25.58
2020-03-20 29.25 26.28 28.42 26.99 4590600.0 26.3
2020-03-19 29.95 27.5 28.39 28.23 4728200.0 27.51
2020-03-18 29.68 26.75 27.11 29.12 3934800.0 28.38
2020-03-17 29.69 25.61 26.94 29.11 3455300.0 28.37
2020-03-16 30.18 26.13 28.4 26.15 4889300.0 25.48
2020-03-13 31.9 27.67 28.96 31.88 3705500.0 31.07
2020-03-12 29.74 26.88 28.08 27.44 4101700.0 26.74
2020-03-11 31.77 30.16 31.77 30.36 3941800.0 29.59
2020-03-10 32.73 30.68 31.93 32.71 3869400.0 31.88
2020-03-09 32.98 31.13 32.4 31.16 4336300.0 30.37
2020-03-06 34.37 32.71 33.64 33.95 3146700.0 33.08
2020-03-05 35.41 34.22 34.88 34.64 2189700.0 33.76
2020-03-04 35.85 34.66 34.66 35.77 2324900.0 34.86
2020-03-03 35.0 33.65 34.04 34.12 4621300.0 33.25
2020-03-02 33.91 32.36 32.69 33.9 4391000.0 33.04
2020-02-28 33.15 31.47 33.13 32.47 6102700.0 31.64
2020-02-27 35.89 33.88 35.55 33.88 3217800.0 33.02
2020-02-26 37.13 36.18 36.55 36.2 3125400.0 35.28
2020-02-25 37.93 36.49 37.81 36.53 2579200.0 35.6
2020-02-24 38.45 37.67 38.34 37.72 2656200.0 36.76
2020-02-21 38.88 38.51 38.67 38.83 2879100.0 37.84
2020-02-20 38.75 38.13 38.34 38.67 2004900.0 37.68
2020-02-19 38.55 38.12 38.55 38.36 2146800.0 37.38
2020-02-18 38.58 38.09 38.54 38.52 2179400.0 37.54