DCT Industrial Trust (DCT)

5.81 -0.04  -0.68%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

DCT Industrial Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 5.86 5.89 5.76 5.81 856842
May 24, 2012 5.91 5.95 5.77 5.85 3079707
May 23, 2012 5.76 5.91 5.73 5.88 3208646
May 22, 2012 5.81 5.850 5.775 5.83 3890143
May 21, 2012 5.62 5.84 5.55 5.82 4530776
May 18, 2012 5.61 5.71 5.58 5.61 2608120
May 17, 2012 5.88 5.91 5.66 5.66 3174709
May 16, 2012 5.97 6.01 5.88 5.89 3941961
May 15, 2012 5.94 5.98 5.87 5.90 2796964
May 14, 2012 5.94 5.99 5.91 5.95 3493984
May 11, 2012 5.91 6.03 5.89 6.02 2405928
May 10, 2012 6.04 6.04 5.95 5.98 2479793
May 9, 2012 5.95 6.045 5.91 6.01 1287877
May 8, 2012 5.99 6.04 5.97 6.01 2460355
May 7, 2012 5.86 6.09 5.81 6.05 4682597
May 4, 2012 5.94 6.009 5.87 5.90 1636054
May 3, 2012 5.99 6.12 5.86 5.98 5833599
May 2, 2012 5.92 6.00 5.87 6.00 1738302
May 1, 2012 5.93 6.04 5.89 5.98 3309559
April 30, 2012 5.91 5.98 5.83 5.93 1652901
April 27, 2012 5.86 5.92 5.80 5.90 1038349
April 26, 2012 5.82 5.91 5.77 5.88 1348722
April 25, 2012 5.93 5.96 5.78 5.81 3507603
April 24, 2012 5.69 5.89 5.68 5.88 1965966
April 23, 2012 5.73 5.78 5.63 5.71 2962736
April 20, 2012 5.84 5.91 5.82 5.84 3118244
April 19, 2012 5.80 5.85 5.74 5.78 1180364
April 18, 2012 5.83 5.88 5.82 5.83 1662796
April 17, 2012 5.77 5.91 5.72 5.86 3295207
April 16, 2012 5.65 5.75 5.65 5.75 1893377
April 13, 2012 5.69 5.70 5.63 5.64 1277560
April 12, 2012 5.65 5.72 5.59 5.72 1995156
April 11, 2012 5.63 5.67 5.59 5.67 3084671
April 10, 2012 5.76 5.79 5.52 5.58 5410190
April 9, 2012 5.64 5.80 5.60 5.78 3023230
April 5, 2012 5.75 5.82 5.73 5.75 894411
April 4, 2012 5.82 5.86 5.77 5.79 1640870
April 3, 2012 5.93 5.94 5.83 5.86 1756750
April 2, 2012 5.86 5.98 5.85 5.96 3562365
March 30, 2012 5.84 5.91 5.81 5.90 2588619
March 29, 2012 5.74 5.83 5.73 5.83 3568037
March 28, 2012 5.77 5.81 5.71 5.81 3861895
March 27, 2012 5.76 5.84 5.755 5.78 1805200
March 26, 2012 5.77 5.84 5.74 5.77 3072164
March 23, 2012 5.67 5.73 5.65 5.71 1334699
March 22, 2012 5.75 5.76 5.65 5.69 2801962
March 21, 2012 5.82 5.84 5.76 5.79 958776
March 20, 2012 5.83 5.93 5.77 5.79 9950536
March 19, 2012 5.83 5.93 5.785 5.88 7481608
March 16, 2012 5.76 5.86 5.73 5.81 4805875
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DCT News

In case you missed my first list of 7 big yield stocks under $10 they were - $ACI $FHCO $AINV $BLC $EROC $CPLP $DCT - http://stks.co/3iXe
about 20 days ago by JeffReevesIP
$DCT filed latest Quarterly Report http://stks.co/3es3
about 25 days ago by MarketBrief
Breakouts w/ follow through ~ $AGM $ALG $BOFI $CHRS $CNK $CTBI $DCT $EDR $EQY $FIRE $HIAN $HIBB $KRC $LF $MOFG $MOV $MPWR $PDFS $PII $PPS
about 26 days ago by Fibline
$DCT New 52 Week High - Crossed daily highs resistance.
about 27 days ago by TradeIdeasQuant
Try $CPST and $AAMRQ instead! RT @EpicStockPicks Skip $CHTP,CPST, ... $CX, $DCT and $DRYS today, think about $DLGC and think FAST!
about 38 days ago by monteazul
still holding $DCT.... looks ok on the daily
about 56 days ago by jmaula
$GGP big failure at 17 yesterday. can go to 16 easy now... $DCT similar... can see 5.60 easy
about 67 days ago by jmaula
long $GGP and $DCT and still short $BWLD from 90
about 68 days ago by jmaula
$DCT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2vXW
about 71 days ago by MarketBrief
$DCT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2u49
about 73 days ago by MarketBrief
s out this AM and many watch list stocks triggered $LVLT $FCEL $AFFY $SPLS $CAB $WIBC $ODP $FIRE $ADSK $BBT- - m $ACAS $NATI $DCT are close
about 74 days ago by StockTiger
$DCT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2sCP
about 74 days ago by MarketBrief
Market Wrap Video + Additions to Watch List http://stks.co/2s1I including: $FCEL $WIBC $LVLT $SPLS $DCT $ADSK $CAB $CBOE
about 74 days ago by StockTiger
$DCT http://stks.co/2rda Over $5.86
about 75 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/2rZ5 including: $FCEL $WIBC $LVLT $SPLS $DCT $ADSK $CAB $CBOE
about 75 days ago by StockTiger
$DCT http://stks.co/2rXc Ready for a flat base breakout http://stks.co/2rXd
about 75 days ago by freeswingtrades
$DCT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2qO1
about 75 days ago by MarketBrief
$DCT http://stks.co/2kuI Triangle -- breakout over 5.82
about 80 days ago by jamiemc101
$DCT http://stks.co/2gn4 Not a breakout mkt, but this chart does look good & in a relatively strong sector.
about 83 days ago by TheEquitiesRoom
EBR: Watchlist/worksheet/3 Trading Ideas: $DDD $ATI $DCT http://stks.co/2gly
about 83 days ago by TheEquitiesRoom
Most Active Algo Symbols for Jan 17th http://stks.co/1yFk $spy $goog $rimm $msft $F $airm $dct $nok
about 131 days ago by HFTAlert
Volume has been increasing over the last 2 sessions:$WIN $MET $CBS $LNG $VLO $TSM $HS $BK $NWS $CVX $HD $SYMC $DCT $COP $GNW $MT $RIG $EBAY
about 152 days ago by ACInvestorBlog
Ascending triangle pattern $GE $MJN $DAL $NVDA $TWX $BBBY $TXN $ABT $EP $CSE $UNH $EXPE $LINTA $SEE $DCT $ALL $BBT
about 153 days ago by ACInvestorBlog
$DCT http://stks.co/ziW Update, waiting for 10 to catch price & cross 200, kumo break-out, span cross
about 204 days ago by Tr8r_x

Recent Quotes

Symbol Price Chg Chg % Market Cap
DCT 5.81 -0.04 -0.68% 1.436B
DCOM 13.34 +0.04 +0.30% 469.17M
DAKT 7.15 -0.03 -0.42% 299.23M
DAIO 2.66 +0.06 +2.30% 24.50M
DAC 4.06 +0.06 +1.50% 442.58M
D 52.55 +0.05 +0.10% 29.99B
CZZ 11.90 +0.13 +1.10% 2.075B
CZWI 6.15 +0.10 +1.65% 31.43M
CZR 12.50 -0.22 -1.73%
CZNC 17.41 -0.12 -0.68% 212.40M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close