Digital Realty Trust (NY: DLR )

158.25 +0.67 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.75 43.23 42.12 43.01 2,110,001 +0.46(+1.07%)
May 30, 2012 43.32 43.34 42.52 42.55 2,617,061 -1.17(-2.67%)
May 29, 2012 43.26 43.82 43.13 43.72 1,531,284 +0.53(+1.22%)
May 25, 2012 43.34 43.54 42.75 43.19 645,569 -0.10(-0.22%)
May 24, 2012 42.92 43.39 42.81 43.29 895,895 +0.18(+0.42%)
May 23, 2012 42.46 43.12 42.18 43.11 1,664,362 +0.57(+1.34%)
May 22, 2012 42.55 42.68 42.20 42.54 2,051,108 +0.14(+0.33%)
May 21, 2012 41.23 42.55 41.23 42.40 2,029,798 +0.78(+1.87%)
May 18, 2012 42.24 42.61 41.54 41.62 1,908,252 -0.53(-1.27%)
May 17, 2012 43.77 43.88 42.07 42.15 2,627,609 -1.71(-3.91%)
May 16, 2012 44.52 44.64 43.86 43.87 2,384,167 -0.41(-0.93%)
May 15, 2012 44.19 44.70 44.02 44.28 1,692,532 +0.21(+0.47%)
May 14, 2012 44.35 44.73 44.07 44.07 1,584,412 -0.50(-1.12%)
May 11, 2012 44.33 44.66 44.15 44.57 1,816,064 +0.17(+0.38%)
May 10, 2012 44.98 45.14 44.36 44.40 1,889,153 -0.26(-0.59%)
May 09, 2012 44.74 45.04 44.48 44.66 2,099,149 -0.27(-0.61%)
May 08, 2012 44.77 45.09 44.54 44.94 1,633,317 +0.07(+0.15%)
May 07, 2012 44.69 44.95 44.57 44.87 1,628,293 -0.05(-0.12%)
May 04, 2012 45.31 45.48 44.91 44.92 1,257,061 -0.54(-1.19%)
May 03, 2012 45.97 46.16 45.46 45.46 1,480,158 -0.51(-1.11%)
May 02, 2012 45.62 46.07 45.43 45.98 991,899 +0.10(+0.23%)
May 01, 2012 45.53 46.21 45.53 45.87 933,688 +0.24(+0.52%)
Apr 30, 2012 45.49 45.72 45.24 45.63 918,977 +0.07(+0.16%)
Apr 27, 2012 45.15 45.74 44.55 45.56 1,532,395 +0.74(+1.65%)
Apr 26, 2012 45.12 45.31 44.00 44.82 1,479,744 -0.37(-0.82%)
Apr 25, 2012 44.88 45.40 44.56 45.19 1,255,581 +0.78(+1.75%)
Apr 24, 2012 44.43 44.83 44.30 44.41 1,897,267 +0.12(+0.27%)
Apr 23, 2012 44.64 44.67 43.93 44.29 930,074 -0.46(-1.02%)
Apr 20, 2012 44.91 44.97 44.19 44.75 1,959,764 -0.60(-1.31%)
Apr 19, 2012 45.48 45.54 45.19 45.34 836,019 +0.01(+0.03%)
Apr 18, 2012 45.45 45.50 45.10 45.33 706,429 -0.22(-0.48%)
Apr 17, 2012 45.05 45.62 44.72 45.55 1,490,841 +0.69(+1.54%)
Apr 16, 2012 44.56 45.11 44.48 44.86 894,248 +0.62(+1.40%)
Apr 13, 2012 44.12 44.55 43.93 44.24 1,053,893 +0.13(+0.30%)
Apr 12, 2012 43.82 44.24 43.50 44.10 1,047,173 +0.43(+0.99%)
Apr 11, 2012 43.81 43.83 43.42 43.67 2,333,680 +0.11(+0.25%)
Apr 10, 2012 44.85 44.94 43.56 43.56 1,226,088 -0.96(-2.16%)
Apr 09, 2012 44.52 44.80 44.33 44.52 866,451 -0.12(-0.26%)
Apr 05, 2012 44.53 44.71 44.31 44.64 718,458 -0.09(-0.20%)
Apr 04, 2012 44.80 44.95 44.33 44.73 984,404 -0.19(-0.43%)
Apr 03, 2012 45.03 45.23 44.81 44.92 1,086,920 -0.27(-0.59%)
Apr 02, 2012 45.03 45.23 44.58 45.19 1,310,331 +0.24(+0.53%)
Mar 30, 2012 44.55 45.00 44.51 44.95 1,930,721 +0.63(+1.43%)
Mar 29, 2012 44.26 44.38 43.96 44.32 823,511 -0.09(-0.19%)
Mar 28, 2012 44.55 44.55 44.15 44.41 1,206,508 -0.15(-0.33%)
Mar 27, 2012 44.67 44.73 44.43 44.55 1,265,366 -0.02(-0.04%)
Mar 26, 2012 44.60 44.62 44.15 44.57 1,362,077 +0.40(+0.91%)
Mar 23, 2012 43.71 44.27 43.42 44.17 1,604,620 +0.61(+1.41%)
Mar 22, 2012 43.86 43.86 43.12 43.56 1,156,590 -0.49(-1.12%)
Mar 21, 2012 44.31 44.44 44.04 44.05 1,132,320 -0.13(-0.29%)
Mar 20, 2012 44.18 44.18 44.16 44.18 1,147,499 +0.02(+0.04%)
Mar 19, 2012 43.55 44.25 43.40 44.16 1,623,291 +0.52(+1.20%)
Mar 16, 2012 43.55 43.68 43.26 43.64 2,051,321 +0.19(+0.45%)
Mar 15, 2012 43.45 43.86 43.17 43.44 2,320,809 -0.52(-1.18%)
Mar 14, 2012 44.04 44.22 43.79 43.96 1,484,728 -0.01(-0.03%)
Mar 13, 2012 43.37 44.02 43.17 43.97 1,769,950 +0.71(+1.63%)
Mar 12, 2012 43.01 43.54 42.95 43.26 1,936,778 +0.32(+0.74%)
Mar 09, 2012 43.45 43.57 42.93 42.95 1,408,995 -0.34(-0.78%)
Mar 08, 2012 43.62 43.84 43.23 43.28 1,432,843 -0.20(-0.46%)
Mar 07, 2012 43.38 43.61 43.22 43.48 1,411,936 +0.14(+0.33%)
Mar 06, 2012 43.63 43.94 43.28 43.34 1,893,399 -0.53(-1.21%)
Mar 05, 2012 43.70 44.04 43.31 43.87 1,514,419 +0.27(+0.62%)
Mar 02, 2012 44.12 44.19 43.45 43.60 1,434,003 -0.48(-1.09%)
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.