Digital Realty Trust (NY: DLR )

144.04 +0.30 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 21.98 22.37 21.56 22.34 1,747,805 +1.32(+6.27%)
Feb 27, 2007 21.56 21.68 21.03 21.03 1,124,932 -0.76(-3.49%)
Feb 26, 2007 22.04 22.16 21.73 21.79 1,276,512 -0.21(-0.97%)
Feb 23, 2007 22.06 22.06 21.60 22.00 1,117,836 -0.06(-0.26%)
Feb 22, 2007 22.25 22.25 21.94 22.06 337,426 -0.21(-0.94%)
Feb 21, 2007 22.04 22.27 21.98 22.27 550,491 +0.24(+1.10%)
Feb 20, 2007 21.50 22.25 21.32 22.02 894,659 +0.64(+3.01%)
Feb 16, 2007 21.42 21.45 20.90 21.38 722,930 -0.04(-0.18%)
Feb 15, 2007 21.42 21.82 21.38 21.42 791,941 +0.02(+0.11%)
Feb 14, 2007 21.08 21.51 21.04 21.40 639,150 +0.37(+1.77%)
Feb 13, 2007 20.79 21.07 20.69 21.03 851,727 +0.24(+1.17%)
Feb 12, 2007 20.97 20.97 20.66 20.78 448,660 -0.29(-1.36%)
Feb 09, 2007 21.44 21.56 20.69 21.07 792,118 -0.37(-1.73%)
Feb 08, 2007 21.42 21.61 21.32 21.44 374,859 +0.02(+0.11%)
Feb 07, 2007 21.22 21.62 21.11 21.42 917,367 +0.24(+1.12%)
Feb 06, 2007 21.15 21.37 21.15 21.18 949,655 +0.13(+0.62%)
Feb 05, 2007 20.99 21.27 20.97 21.05 532,218 +0.10(+0.46%)
Feb 02, 2007 20.66 21.09 20.66 20.96 1,355,915 +0.33(+1.61%)
Feb 01, 2007 20.35 20.78 20.26 20.62 1,840,057 +0.37(+1.81%)
Jan 31, 2007 20.25 20.34 20.15 20.26 970,944 +0.05(+0.25%)
Jan 30, 2007 20.24 20.31 20.12 20.21 735,526 +0.06(+0.28%)
Jan 29, 2007 20.04 20.29 19.92 20.15 293,075 +0.10(+0.51%)
Jan 26, 2007 20.21 20.24 19.98 20.05 470,126 -0.02(-0.08%)
Jan 25, 2007 20.07 20.37 19.96 20.07 1,142,673 +0.03(+0.14%)
Jan 24, 2007 20.10 20.13 19.99 20.04 900,159 +0.04(+0.20%)
Jan 23, 2007 19.88 20.10 19.85 20.00 798,150 +0.13(+0.65%)
Jan 22, 2007 20.08 20.17 19.82 19.87 529,380 -0.17(-0.84%)
Jan 19, 2007 19.98 20.07 19.82 20.04 425,065 +0.05(+0.25%)
Jan 18, 2007 19.96 20.36 19.91 19.99 883,837 +0.03(+0.17%)
Jan 17, 2007 20.15 20.15 19.91 19.95 1,006,070 -0.20(-0.98%)
Jan 16, 2007 19.93 20.42 19.84 20.15 953,380 +0.23(+1.13%)
Jan 12, 2007 19.42 19.97 19.41 19.93 1,082,177 +0.52(+2.70%)
Jan 11, 2007 19.42 19.51 19.35 19.40 410,695 -0.05(-0.23%)
Jan 10, 2007 19.05 19.49 19.05 19.45 597,858 +0.26(+1.35%)
Jan 09, 2007 19.18 19.19 19.10 19.19 381,423 -0.01(-0.06%)
Jan 08, 2007 19.40 19.40 19.03 19.20 167,471 -0.24(-1.22%)
Jan 05, 2007 19.70 19.75 19.33 19.44 408,566 -0.35(-1.77%)
Jan 04, 2007 19.52 20.01 19.42 19.79 840,195 +0.30(+1.53%)
Jan 03, 2007 19.44 19.93 19.21 19.49 536,653 +0.19(+0.99%)
Dec 29, 2006 19.31 19.37 19.17 19.29 281,898 +0.02(+0.09%)
Dec 28, 2006 19.32 19.45 19.22 19.28 169,600 -0.14(-0.73%)
Dec 27, 2006 19.46 19.59 19.28 19.42 330,862 -0.21(-1.06%)
Dec 26, 2006 19.50 19.71 19.50 19.63 202,243 +0.16(+0.81%)
Dec 22, 2006 19.56 19.59 19.33 19.47 470,126 -0.09(-0.46%)
Dec 21, 2006 19.66 19.87 19.45 19.56 363,860 -0.12(-0.60%)
Dec 20, 2006 19.55 19.69 19.49 19.68 324,830 +0.15(+0.78%)
Dec 19, 2006 19.79 19.79 19.34 19.53 557,587 -0.32(-1.62%)
Dec 18, 2006 20.07 20.17 19.79 19.85 447,241 -0.29(-1.46%)
Dec 15, 2006 20.26 20.47 19.81 20.14 1,175,848 -0.17(-0.86%)
Dec 14, 2006 20.06 20.41 20.06 20.32 449,015 +0.25(+1.26%)
Dec 13, 2006 20.18 20.21 19.82 20.06 350,199 -0.10(-0.48%)
Dec 12, 2006 19.91 20.39 19.91 20.16 829,906 +0.29(+1.45%)
Dec 11, 2006 20.07 20.19 19.58 19.87 1,078,097 -0.22(-1.09%)
Dec 08, 2006 20.02 20.30 19.93 20.09 385,326 -0.02(-0.08%)
Dec 07, 2006 20.46 20.49 20.07 20.11 333,168 -0.30(-1.49%)
Dec 06, 2006 20.86 20.86 20.24 20.41 802,230 -0.51(-2.45%)
Dec 05, 2006 20.79 20.92 20.74 20.92 572,844 +0.19(+0.90%)
Dec 04, 2006 20.53 20.75 20.41 20.74 551,201 +0.21(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.