Digital Realty Trust (NY: DLR )

158.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 45.29 46.10 45.29 46.09 3,846,327 +0.90(+1.98%)
Jun 28, 2012 44.68 45.20 44.26 45.20 2,816,839 +0.55(+1.24%)
Jun 27, 2012 44.69 44.95 44.40 44.64 12,001,614 -0.08(-0.18%)
Jun 26, 2012 44.39 45.00 44.39 44.72 2,567,797 -0.25(-0.56%)
Jun 25, 2012 45.10 45.18 44.62 44.97 1,663,263 -0.30(-0.66%)
Jun 22, 2012 45.44 45.65 45.25 45.28 1,953,966 -0.16(-0.35%)
Jun 21, 2012 46.05 46.05 45.43 45.44 1,520,364 -0.44(-0.96%)
Jun 20, 2012 46.24 46.43 45.56 45.88 1,388,940 -0.37(-0.80%)
Jun 19, 2012 46.06 46.35 45.65 46.25 2,265,716 +0.51(+1.11%)
Jun 18, 2012 45.43 46.14 45.26 45.74 1,302,353 +0.28(+0.61%)
Jun 15, 2012 44.94 45.47 44.74 45.46 2,254,862 +0.56(+1.26%)
Jun 14, 2012 44.13 45.02 43.96 44.90 1,764,686 +0.76(+1.73%)
Jun 13, 2012 43.46 44.39 43.24 44.13 2,117,390 +0.59(+1.35%)
Jun 12, 2012 43.16 43.55 42.79 43.54 1,603,906 +0.60(+1.39%)
Jun 11, 2012 44.29 44.29 42.89 42.95 1,250,575 -0.95(-2.17%)
Jun 08, 2012 43.17 43.90 43.00 43.90 932,064 +0.84(+1.95%)
Jun 07, 2012 43.90 44.00 42.97 43.06 1,427,387 -0.62(-1.42%)
Jun 06, 2012 43.28 43.68 42.66 43.68 1,682,299 +1.01(+2.38%)
Jun 05, 2012 41.94 42.86 41.71 42.67 1,079,837 +0.65(+1.55%)
Jun 04, 2012 42.21 42.32 41.62 42.02 1,246,927 -0.27(-0.63%)
Jun 01, 2012 42.06 42.52 42.02 42.29 1,743,271 -0.72(-1.68%)
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%)
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.