7.61 Up +0.08 +1.06%
Find prices for:
DCT INDUSTRIAL TRUST Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 7.88 7.56 7.87 7.62 2,739,149
09/05/2014 8.01 7.91 7.91 8 3,194,949
08/29/2014 7.99 7.92 7.93 7.95 3,567,602
08/22/2014 8.06 7.94 8.02 7.99 3,740,377
08/15/2014 8.02 7.79 8.01 7.86 9,299,168
08/08/2014 7.86 7.7 7.73 7.84 3,604,191
08/01/2014 7.93 7.8 7.8 7.87 7,402,520
07/25/2014 8.07 7.97 8.01 7.98 4,018,506
07/18/2014 8.17 8.05 8.08 8.11 2,681,901
07/11/2014 8.16 8.07 8.13 8.07 5,805,541
07/03/2014 8.16 8.12 8.16 8.13 1,082,903
06/27/2014 8.26 8.09 8.1 8.24 4,291,090
06/20/2014 8.18 8.07 8.11 8.15 13,069,530
06/13/2014 8.09 7.94 8.06 8.04 4,821,595
06/06/2014 8.21 8.1 8.12 8.17 5,822,696
05/30/2014 7.93 7.86 7.88 7.92 6,741,240
05/23/2014 7.77 7.66 7.68 7.75 2,457,524
05/16/2014 7.7 7.6 7.63 7.7 5,228,788
05/09/2014 7.82 7.74 7.76 7.82 5,661,980
05/02/2014 7.96 7.71 7.76 7.89 10,479,821
04/25/2014 7.95 7.81 7.93 7.86 5,251,325
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
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 9:54 AM ET