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
Loading...

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

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
-10.65 -18.10 61.75
On 2022-09-12
47.79
On 2022-09-29
-22.61 54.62
As of Friday, September 30th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
DRE

Duke Realty Corporation

48.20 +0.23 +0.48 41,468,197