DCT INDUSTRIAL TRUST Historical Stock Price

Below is the stock price history for Dct Industrial Trust DCT. Data is recorded each day for the historical open, high, low, close and volume. The Dct Industrial Trust stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dct Industrial Trust Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-21 68.72 68.72 66.36 67.275 176,863
2018-08-20 68.65 69.51 68.49 69.06 72,967
2018-08-17 66.96 68.66 66.96 68.66 36,735
2018-08-16 65.78 66.90 65.78 66.90 49,939
2018-08-15 65.34 65.69 65.13 65.69 95,174
2018-08-14 65.56 65.66 65.24 65.315 38,789
2018-08-13 65.95 65.95 65.42 65.64 38,664
2018-08-10 66.43 66.60 65.82 65.82 31,495
2018-08-09 67.09 67.09 66.57 66.62 33,788
2018-08-08 66.77 67.13 66.46 67.03 41,193
2018-08-07 67.44 67.44 66.78 66.91 53,217
2018-08-06 68.04 68.31 67.71 67.71 40,451
2018-08-03 67.01 67.99 66.94 67.96 42,816
2018-08-02 67.24 67.49 66.87 67.04 40,737
2018-08-01 66.32 67.16 66.22 67.15 30,615
2018-07-31 66.34 67.24 66.34 66.73 21,894
2018-07-30 66.26 66.40 65.96 66.13 41,413
2018-07-27 66.31 66.68 66.19 66.20 83,967
2018-07-26 65.30 66.32 65.22 66.23 43,325
2018-07-25 63.67 64.83 63.67 64.83 42,604
2018-07-24 63.56 63.56 63.01 63.47 38,220
2018-07-23 63.68 63.83 63.33 63.69 47,900
2018-07-20 64.22 64.22 63.51 63.55 20,562
2018-07-19 63.82 64.94 63.82 64.48 46,837
2018-07-18 64.31 64.71 63.57 64.11 59,508
2018-07-17 66.50 66.50 64.17 64.53 64,114
2018-07-16 66.60 66.60 65.72 66.10 27,792
2018-07-13 67.01 67.01 66.46 66.62 21,963
2018-07-12 66.26 66.85 66.26 66.73 28,892
2018-07-11 66.89 67.06 66.36 66.48 29,030

» More Dct Industrial Trust Stock Price History

To see other companies like Dct Industrial Trust (DCT), view our stock market today for news, and other data.