Stock Quote for NYSE, DCT - DCT Industrial Trust Inc

DCT

DCT INDUSTRIAL TRUST

11/20/09 17:04

LAST: 4.680	CHANGE: 0.02	OPEN: 4.640	HIGH: 4.710	ASK: 0.000	VOLUME: 1,154,651
LAST: 4.680	CHANGE(%): 0.43	PREV: 4.700	LOW: 4.500	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.640	4.710	4.500	4.680	1,154,600
11/19/09	4.810	4.820	4.680	4.700	1,651,600
11/18/09	4.870	4.910	4.790	4.910	3,097,100
11/17/09	4.840	4.930	4.760	4.850	6,034,700
11/16/09	4.870	4.940	4.780	4.870	5,854,000
11/13/09	4.800	4.860	4.710	4.770	1,540,800
11/12/09	4.900	4.920	4.740	4.760	1,691,700
11/11/09	4.890	4.980	4.810	4.920	1,569,500
11/10/09	4.880	4.930	4.790	4.840	1,629,800
11/09/09	4.720	4.940	4.660	4.930	6,202,500
11/06/09	4.580	4.720	4.560	4.650	2,225,800
11/05/09	4.540	4.690	4.490	4.680	2,355,800
11/04/09	4.830	4.830	4.470	4.470	2,971,200
11/03/09	4.540	4.780	4.470	4.780	2,252,600
11/02/09	4.610	4.800	4.450	4.600	3,420,100
10/30/09	4.660	4.660	4.430	4.530	3,301,300
10/29/09	4.700	4.840	4.570	4.760	5,686,200
10/28/09	4.720	4.810	4.520	4.580	4,015,700
10/27/09	4.950	4.990	4.690	4.750	4,076,500
10/26/09	5.000	5.190	4.870	4.890	2,044,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist