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
2017-12-15 59.55 59.61 59.14 59.41 12,708
2017-12-14 59.22 59.70 59.19 59.40 12,527
2017-12-13 59.69 59.90 59.29 59.29 9,251
2017-12-12 59.27 59.71 59.00 59.54 8,789
2017-12-11 59.91 59.91 59.23 59.24 8,360
2017-12-08 59.69 60.16 59.57 59.74 8,272
2017-12-07 58.46 59.51 58.46 59.435 20,463
2017-12-06 58.73 58.87 58.48 58.61 9,662
2017-12-05 59.35 59.50 58.61 58.80 23,525
2017-12-04 60.47 60.49 59.29 59.35 19,261
2017-12-01 60.28 60.55 59.27 59.99 18,783
2017-11-30 60.22 60.42 59.90 60.24 13,649
2017-11-29 60.57 60.66 59.97 60.10 10,761
2017-11-28 61.00 61.00 60.15 60.50 11,324
2017-11-27 60.81 61.27 60.75 60.83 12,538
2017-11-24 61.37 61.37 60.82 60.82 8,204
2017-11-22 61.21 61.46 60.76 61.17 16,947
2017-11-21 60.37 61.42 60.37 61.28 15,750
2017-11-20 60.29 60.73 60.13 60.21 14,918
2017-11-17 60.38 60.55 59.87 60.18 16,474
2017-11-16 59.86 60.80 59.84 60.62 16,695
2017-11-15 60.78 60.78 59.67 59.67 16,413
2017-11-14 60.69 60.96 60.48 60.82 17,348
2017-11-13 59.92 60.80 59.92 60.66 13,448
2017-11-10 59.59 59.97 59.59 59.77 24,228
2017-11-09 60.29 60.48 59.82 59.82 16,787
2017-11-08 60.20 60.71 60.09 60.39 20,528
2017-11-07 59.75 60.22 59.61 59.99 25,584
2017-11-06 59.37 59.78 59.32 59.73 23,315
2017-11-03 59.94 59.94 59.20 59.20 21,837

» 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.