7.91 Up +0.06 +0.76%
Find prices for:
DCT INDUSTRIAL TRUST Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 7.91 7.73 7.82 7.91 7,366,627
04/11/2014 7.7 7.57 7.67 7.59 7,812,290
04/04/2014 7.89 7.68 7.84 7.75 6,354,328
03/28/2014 7.89 7.77 7.77 7.82 4,485,451
03/21/2014 7.93 7.82 7.85 7.92 7,245,713
03/14/2014 7.89 7.79 7.81 7.83 4,239,940
03/07/2014 7.88 7.72 7.86 7.76 3,680,271
02/28/2014 7.96 7.81 7.83 7.92 9,336,878
02/21/2014 7.73 7.6 7.66 7.67 4,736,955
02/14/2014 7.68 7.58 7.65 7.6 6,925,122
02/07/2014 7.7 7.49 7.63 7.62 13,149,432
01/31/2014 7.21 6.99 7.02 7.2 4,953,947
01/24/2014 7.16 7.07 7.11 7.14 7,410,678
01/17/2014 7.12 7.02 7.1 7.04 1,919,253
01/10/2014 7.13 7.01 7.09 7.07 5,345,594
01/03/2014 7.26 7.08 7.13 7.2 4,137,386
12/27/2013 7.15 7.03 7.15 7.13 1,286,926
12/20/2013 7.21 7.08 7.08 7.17 8,087,600
12/13/2013 7.21 7.02 7.12 7.03 3,955,390
12/06/2013 7.45 7.34 7.38 7.35 2,400,603
11/29/2013 7.52 7.39 7.52 7.46 1,873,524
11/22/2013 7.46 7.39 7.45 7.44 2,145,696
11/15/2013 7.51 7.44 7.44 7.48 5,625,305
11/08/2013 7.58 7.34 7.56 7.41 6,510,622
11/01/2013 7.97 7.28 7.29 7.92 6,243,598
10/25/2013 7.94 7.88 7.93 7.93 2,413,001
10/18/2013 7.83 7.67 7.8 7.74 4,092,536
10/11/2013 7.45 7.24 7.29 7.44 7,019,371
10/04/2013 7.22 7.05 7.07 7.12 5,268,734
09/27/2013 7.34 7.21 7.23 7.27 4,551,998
09/20/2013 7.31 7.16 7.3 7.21 4,935,992
09/13/2013 7.13 7.03 7.12 7.06 4,720,910
09/06/2013 6.98 6.83 6.86 6.88 6,151,342
08/30/2013 6.85 6.65 6.77 6.69 4,414,779
08/23/2013 6.92 6.8 6.83 6.89 4,652,629
08/16/2013 7.02 6.83 6.99 6.84 4,428,577
08/09/2013 7.64 7.37 7.44 7.59 5,228,007
08/02/2013 7.53 7.3 7.51 7.33 5,049,628
07/26/2013 7.78 7.64 7.68 7.75 3,824,208
07/19/2013 7.92 7.81 7.88 7.86 6,117,481
07/12/2013 7.72 7.6 7.68 7.69 2,033,668
07/05/2013 7.37 7.06 7.37 7.3 2,833,546
06/28/2013 7.28 7.09 7.25 7.15 11,348,421
06/21/2013 7.2 6.96 7.09 7.07 9,737,666
06/14/2013 7.37 7.2 7.22 7.28 3,188,185
06/07/2013 7.88 7.48 7.67 7.6 5,056,946
05/31/2013 7.54 7.35 7.42 7.38 3,969,962
05/24/2013 7.82 7.66 7.8 7.73 3,890,978
05/17/2013 8.28 8.14 8.21 8.17 3,271,617
05/10/2013 8.27 8.17 8.2 8.18 2,945,738
05/03/2013 8.06 7.81 7.81 8.01 3,212,895
04/26/2013 7.72 7.61 7.64 7.64 2,582,065
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:11 AM ET