Digital Realty Trust (NY: DLR )

158.25 +0.67 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 42.24 42.62 42.15 42.56 1,181,197 +0.13(+0.30%)
Dec 28, 2012 42.23 42.73 42.15 42.44 824,169 +0.00(+0.00%)
Dec 27, 2012 42.38 42.66 42.01 42.44 758,541 +0.12(+0.28%)
Dec 26, 2012 42.41 43.10 42.06 42.32 712,852 -0.08(-0.18%)
Dec 24, 2012 42.07 42.61 41.07 42.39 363,936 +0.15(+0.36%)
Dec 21, 2012 42.18 42.60 41.82 42.24 8,040,920 -0.29(-0.68%)
Dec 20, 2012 42.43 42.56 42.26 42.53 1,126,953 +0.08(+0.18%)
Dec 19, 2012 41.85 42.62 41.82 42.46 2,136,799 +0.71(+1.71%)
Dec 18, 2012 41.22 41.76 41.14 41.74 1,840,982 +0.54(+1.31%)
Dec 17, 2012 41.51 41.51 40.95 41.20 2,036,520 -0.21(-0.50%)
Dec 14, 2012 41.77 41.83 41.32 41.41 1,893,739 -0.33(-0.78%)
Dec 13, 2012 41.67 41.96 41.64 41.74 2,035,778 -0.05(-0.12%)
Dec 12, 2012 41.57 42.03 41.18 41.79 2,144,259 +0.03(+0.06%)
Dec 11, 2012 41.40 41.76 41.19 41.76 1,996,558 +0.58(+1.42%)
Dec 10, 2012 40.88 41.20 40.80 41.18 1,357,509 +0.29(+0.71%)
Dec 07, 2012 40.88 41.05 40.59 40.89 1,223,820 +0.17(+0.43%)
Dec 06, 2012 40.91 41.19 40.51 40.71 2,040,605 +0.04(+0.09%)
Dec 05, 2012 40.94 41.09 40.58 40.68 1,883,273 -0.15(-0.36%)
Dec 04, 2012 40.74 41.04 40.39 40.83 1,497,685 +0.80(+2.00%)
Nov 30, 2012 40.07 40.35 39.85 40.03 1,978,885 +0.13(+0.33%)
Nov 29, 2012 40.13 40.14 39.63 39.90 1,309,131 +0.02(+0.06%)
Nov 28, 2012 39.85 39.97 39.42 39.87 1,259,194 +0.02(+0.05%)
Nov 27, 2012 39.34 39.94 39.29 39.85 1,876,235 +0.08(+0.20%)
Nov 26, 2012 39.73 40.25 39.36 39.77 1,431,814 -0.16(-0.39%)
Nov 23, 2012 39.44 39.95 39.44 39.93 553,743 +0.61(+1.55%)
Nov 21, 2012 39.32 39.78 39.19 39.32 1,720,495 -0.19(-0.49%)
Nov 20, 2012 39.00 39.52 38.77 39.51 2,578,467 +0.64(+1.64%)
Nov 19, 2012 38.67 38.95 38.25 38.87 2,042,032 +0.49(+1.28%)
Nov 16, 2012 37.87 38.43 37.61 38.38 1,636,362 +0.55(+1.46%)
Nov 15, 2012 37.46 38.43 37.44 37.83 1,896,542 +0.41(+1.09%)
Nov 14, 2012 38.25 38.36 37.23 37.42 2,440,142 -1.00(-2.60%)
Nov 13, 2012 37.96 38.64 37.89 38.42 2,500,520 +0.11(+0.29%)
Nov 12, 2012 37.90 38.37 37.71 38.31 1,469,365 +0.25(+0.67%)
Nov 09, 2012 37.84 38.25 37.61 38.05 1,648,926 +0.04(+0.11%)
Nov 08, 2012 38.14 38.31 37.91 38.01 2,823,842 -0.10(-0.26%)
Nov 07, 2012 37.37 38.30 37.26 38.11 3,873,543 +0.48(+1.27%)
Nov 06, 2012 37.08 37.66 36.99 37.63 3,876,568 +0.87(+2.36%)
Nov 05, 2012 37.32 37.38 36.74 36.76 2,322,399 -0.43(-1.17%)
Nov 02, 2012 37.60 37.77 37.18 37.20 2,376,128 -0.20(-0.53%)
Nov 01, 2012 38.06 38.30 37.29 37.40 2,921,029 -0.70(-1.84%)
Oct 31, 2012 38.06 38.39 37.96 38.10 3,169,585 +0.17(+0.46%)
Oct 26, 2012 39.21 37.92 37.92 37.92 7,587,854 -1.84(-4.63%)
Oct 25, 2012 39.70 39.94 36.81 39.76 8,349,071 +0.26(+0.66%)
Oct 24, 2012 39.70 39.89 39.37 39.50 2,011,811 -0.14(-0.34%)
Oct 23, 2012 39.39 39.86 39.17 39.64 3,202,543 -0.82(-2.02%)
Oct 19, 2012 41.14 41.22 40.40 40.46 2,224,974 -0.71(-1.73%)
Oct 18, 2012 41.21 41.53 41.10 41.17 1,062,427 -0.07(-0.17%)
Oct 17, 2012 41.47 41.53 41.07 41.24 2,157,037 -0.28(-0.67%)
Oct 16, 2012 40.99 41.54 40.85 41.52 1,984,810 +0.75(+1.84%)
Oct 15, 2012 40.97 41.11 40.35 40.77 3,647,288 -0.20(-0.50%)
Oct 12, 2012 41.63 41.77 40.94 40.97 1,315,399 -0.60(-1.43%)
Oct 11, 2012 42.04 42.23 41.53 41.57 2,073,685 -0.21(-0.50%)
Oct 10, 2012 41.86 42.32 41.69 41.78 2,090,587 -0.10(-0.24%)
Oct 09, 2012 42.31 42.69 41.87 41.88 1,597,698 -0.32(-0.76%)
Oct 08, 2012 42.23 42.34 42.08 42.20 1,289,911 -0.06(-0.15%)
Oct 05, 2012 42.89 42.89 42.18 42.26 2,915,716 -0.40(-0.93%)
Oct 04, 2012 43.29 43.51 42.49 42.66 1,807,661 -0.57(-1.32%)
Oct 03, 2012 42.91 43.26 42.77 43.23 1,507,313 +0.53(+1.23%)
Oct 02, 2012 43.04 43.09 42.20 42.70 1,741,007 -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.