DRE: Duke Realty Corporation

As of Friday, September 30th, 2022

$ 48.20

+0.23 +0.48%

Open: 48.50
High: 49.26
Low: 48.11
Volume: 41,468,197
Previous Close on Thursday, September 29th, 2022

$ 47.97

-1.31 -2.66%

Open: 48.69
High: 48.95
Low: 47.79
Volume: 5,855,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-09-30 48.50 49.26 48.11 48.20 41,468,197 +0.23 +0.48
2022-09-29 48.69 48.95 47.79 47.97 5,855,729 -1.31 -2.66
2022-09-28 48.93 49.46 47.80 49.28 9,716,943 +0.85 +1.76
2022-09-27 49.71 50.60 48.23 48.43 5,448,917 -0.87 -1.76
2022-09-26 51.04 51.04 48.76 49.30 3,425,943 -2.13 -4.14
2022-09-23 51.02 51.83 50.88 51.43 3,354,509 +0.01 +0.02
2022-09-22 51.32 52.06 50.97 51.42 3,188,993 -0.02 -0.04
2022-09-21 52.69 53.17 51.43 51.44 2,175,352 -1.14 -2.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.04
On 2022-09-26		 47.79
On 2022-09-29		 -3.23 -6.28 51.04
On 2022-09-26		 47.79
On 2022-09-29		 -6.37 48.64
10D 53.49
On 2022-09-19		 47.79
On 2022-09-29		 -5.69 -10.56 53.49
On 2022-09-19		 47.79
On 2022-09-29		 -10.66 50.35
20D 61.75
On 2022-09-12		 47.79
On 2022-09-29		 -10.58 -18.00 61.75
On 2022-09-12		 47.79
On 2022-09-29		 -22.61 54.41
WTD 51.04
On 2022-09-26		 47.79
On 2022-09-29		 -3.23 -6.28 51.04
On 2022-09-26		 47.79
On 2022-09-29		 -6.37 48.64
MTD 61.75
On 2022-09-12		 47.79
On 2022-09-29		 -10.58 -18.00 61.75
On 2022-09-12		 47.79
On 2022-09-29		 -22.61 54.41
As of Friday, September 30th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
DRE

Duke Realty Corporation

48.20 +0.23 +0.48 41,468,197