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
2018-07-17 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
2018-07-10 66.66 67.13 66.66 66.90 23,464
2018-07-09 67.44 67.44 66.61 66.85 35,737
2018-07-06 67.26 67.26 66.67 67.13 35,481
2018-07-05 66.44 67.03 66.28 67.03 21,028
2018-07-03 66.08 66.90 65.89 66.26 19,566
2018-07-02 66.79 66.79 64.895 65.62 30,842
2018-06-29 65.88 67.23 65.88 66.84 36,958
2018-06-28 65.41 66.20 65.41 66.10 39,482
2018-06-27 65.25 65.99 65.25 65.76 72,138
2018-06-26 65.57 65.63 65.27 65.27 73,292
2018-06-25 65.72 65.72 64.94 65.51 44,874
2018-06-22 64.99 65.97 64.99 65.87 27,549
2018-06-21 65.30 65.75 64.98 65.20 26,985
2018-06-20 64.83 65.68 64.83 65.39 30,090
2018-06-19 65.49 65.52 64.67 64.71 32,351
2018-06-18 65.30 65.58 64.73 65.40 65,008
2018-06-15 65.90 65.90 65.18 65.18 35,012
2018-06-14 65.86 66.01 65.53 65.72 51,182
2018-06-13 66.46 66.88 65.26 65.55 37,738
2018-06-12 66.28 66.82 66.06 66.43 32,655
2018-06-11 66.72 66.75 66.20 66.47 38,713
2018-06-08 66.91 66.95 66.40 66.72 45,116
2018-06-07 66.81 67.05 66.42 66.79 67,330
2018-06-06 66.99 67.21 66.40 66.63 93,888
2018-06-05 66.89 67.12 66.64 66.83 61,706

» 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.