Digital Realty Trust (NY: DLR )

158.70 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 42.21 42.58 42.11 42.53 1,182,284 +0.13(+0.30%)
Dec 28, 2012 42.19 42.69 42.11 42.40 824,927 +0.00(+0.00%)
Dec 27, 2012 42.34 42.62 41.97 42.40 759,239 +0.12(+0.28%)
Dec 26, 2012 42.37 43.06 42.02 42.28 713,508 -0.08(-0.18%)
Dec 24, 2012 42.03 42.57 41.03 42.36 364,271 +0.15(+0.36%)
Dec 21, 2012 42.14 42.56 41.79 42.21 8,048,317 -0.29(-0.68%)
Dec 20, 2012 42.39 42.52 42.22 42.49 1,127,990 +0.08(+0.18%)
Dec 19, 2012 41.81 42.58 41.79 42.42 2,138,765 +0.71(+1.71%)
Dec 18, 2012 41.18 41.72 41.11 41.70 1,842,676 +0.54(+1.31%)
Dec 17, 2012 41.47 41.47 40.91 41.17 2,038,394 -0.21(-0.50%)
Dec 14, 2012 41.74 41.79 41.28 41.37 1,895,481 -0.33(-0.78%)
Dec 13, 2012 41.64 41.92 41.60 41.70 2,037,651 -0.05(-0.12%)
Dec 12, 2012 41.54 41.99 41.14 41.75 2,146,232 +0.03(+0.06%)
Dec 11, 2012 41.36 41.72 41.15 41.72 1,998,394 +0.58(+1.42%)
Dec 10, 2012 40.84 41.16 40.76 41.14 1,358,758 +0.29(+0.71%)
Dec 07, 2012 40.84 41.02 40.55 40.85 1,224,945 +0.17(+0.43%)
Dec 06, 2012 40.87 41.15 40.47 40.68 2,042,482 +0.04(+0.09%)
Dec 05, 2012 40.90 41.05 40.54 40.64 1,885,005 -0.15(-0.36%)
Dec 04, 2012 40.71 41.00 40.35 40.79 1,499,063 +0.80(+2.00%)
Nov 30, 2012 40.03 40.32 39.81 39.99 1,980,705 +0.13(+0.33%)
Nov 29, 2012 40.09 40.10 39.59 39.86 1,310,336 +0.02(+0.06%)
Nov 28, 2012 39.81 39.93 39.39 39.83 1,260,353 +0.02(+0.05%)
Nov 27, 2012 39.31 39.90 39.26 39.81 1,877,960 +0.08(+0.20%)
Nov 26, 2012 39.70 40.22 39.32 39.73 1,433,131 -0.15(-0.39%)
Nov 23, 2012 39.41 39.91 39.41 39.89 554,253 +0.61(+1.55%)
Nov 21, 2012 39.29 39.74 39.16 39.28 1,722,077 -0.19(-0.49%)
Nov 20, 2012 38.97 39.48 38.74 39.47 2,580,839 +0.64(+1.64%)
Nov 19, 2012 38.63 38.91 38.22 38.84 2,043,910 +0.49(+1.28%)
Nov 16, 2012 37.84 38.39 37.58 38.35 1,637,867 +0.55(+1.46%)
Nov 15, 2012 37.43 38.39 37.41 37.80 1,898,287 +0.41(+1.09%)
Nov 14, 2012 38.21 38.32 37.19 37.39 2,442,387 -1.00(-2.60%)
Nov 13, 2012 37.93 38.61 37.85 38.38 2,502,820 +0.11(+0.29%)
Nov 12, 2012 37.87 38.33 37.68 38.27 1,470,717 +0.25(+0.67%)
Nov 09, 2012 37.81 38.21 37.58 38.02 1,650,443 +0.04(+0.11%)
Nov 08, 2012 38.10 38.27 37.88 37.97 2,826,439 -0.10(-0.26%)
Nov 07, 2012 37.34 38.26 37.23 38.07 3,877,106 +0.48(+1.27%)
Nov 06, 2012 37.05 37.62 36.95 37.60 3,880,134 +0.87(+2.36%)
Nov 05, 2012 37.29 37.35 36.71 36.73 2,324,535 -0.43(-1.17%)
Nov 02, 2012 37.57 37.73 37.14 37.16 2,378,314 -0.20(-0.53%)
Nov 01, 2012 38.02 38.26 37.26 37.36 2,923,716 -0.70(-1.84%)
Oct 31, 2012 38.02 38.36 37.92 38.06 3,172,501 +0.17(+0.46%)
Oct 26, 2012 39.18 37.89 37.89 37.89 7,594,833 -1.84(-4.63%)
Oct 25, 2012 39.67 39.91 36.77 39.73 8,356,751 +0.26(+0.66%)
Oct 24, 2012 39.66 39.85 39.33 39.47 2,013,661 -0.14(-0.34%)
Oct 23, 2012 39.35 39.83 39.13 39.60 3,205,488 -0.82(-2.02%)
Oct 19, 2012 41.10 41.18 40.36 40.42 2,227,021 -0.71(-1.73%)
Oct 18, 2012 41.17 41.49 41.07 41.13 1,063,404 -0.07(-0.17%)
Oct 17, 2012 41.43 41.49 41.04 41.20 2,159,021 -0.28(-0.67%)
Oct 16, 2012 40.95 41.51 40.81 41.48 1,986,635 +0.75(+1.84%)
Oct 15, 2012 40.94 41.07 40.31 40.73 3,650,642 -0.20(-0.50%)
Oct 12, 2012 41.59 41.73 40.91 40.94 1,316,609 -0.59(-1.43%)
Oct 11, 2012 42.00 42.19 41.49 41.53 2,075,592 -0.21(-0.50%)
Oct 10, 2012 41.82 42.28 41.65 41.74 2,092,510 -0.10(-0.24%)
Oct 09, 2012 42.27 42.65 41.83 41.84 1,599,167 -0.32(-0.76%)
Oct 08, 2012 42.19 42.30 42.04 42.16 1,291,097 -0.06(-0.15%)
Oct 05, 2012 42.85 42.85 42.14 42.23 2,918,398 -0.40(-0.93%)
Oct 04, 2012 43.25 43.47 42.45 42.62 1,809,323 -0.57(-1.32%)
Oct 03, 2012 42.87 43.22 42.73 43.19 1,508,700 +0.53(+1.23%)
Oct 02, 2012 43.00 43.05 42.16 42.67 1,742,609 -0.09(-0.22%)
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.