Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

142.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 35.61 35.87 35.25 35.69 1,355,561 -0.01(-0.03%)
Apr 28, 2011 34.88 35.78 34.76 35.70 3,319,056 +1.08(+3.13%)
Apr 27, 2011 35.08 35.21 34.46 34.62 2,352,124 -0.36(-1.03%)
Apr 26, 2011 34.71 35.05 34.47 34.98 1,291,163 +0.30(+0.87%)
Apr 25, 2011 34.51 34.80 34.46 34.68 1,222,061 -0.04(-0.12%)
Apr 21, 2011 34.87 34.92 34.38 34.72 1,338,932 -0.05(-0.14%)
Apr 20, 2011 34.73 35.12 34.54 34.77 1,184,870 +0.14(+0.41%)
Apr 19, 2011 34.27 34.63 34.22 34.63 925,622 +0.44(+1.30%)
Apr 18, 2011 34.27 34.49 33.89 34.18 1,235,238 -0.22(-0.64%)
Apr 15, 2011 34.29 34.66 34.07 34.40 1,322,315 +0.09(+0.28%)
Apr 14, 2011 33.56 34.34 33.56 34.31 1,544,434 +0.72(+2.15%)
Apr 13, 2011 33.91 34.04 33.51 33.59 2,110,270 -0.14(-0.40%)
Apr 12, 2011 33.41 33.87 33.38 33.72 1,149,389 +0.16(+0.48%)
Apr 11, 2011 33.67 34.25 33.54 33.56 1,644,396 +0.05(+0.14%)
Apr 08, 2011 34.17 34.43 33.32 33.51 1,332,760 -0.63(-1.84%)
Apr 07, 2011 34.27 34.44 33.85 34.14 1,431,753 -0.24(-0.69%)
Apr 06, 2011 34.83 34.85 34.29 34.38 1,191,485 -0.47(-1.34%)
Apr 05, 2011 34.88 34.97 34.66 34.85 1,517,121 +0.20(+0.56%)
Apr 04, 2011 34.39 34.66 34.23 34.65 1,237,836 +0.25(+0.74%)
Apr 01, 2011 34.36 34.60 34.13 34.40 1,829,198 +0.01(+0.02%)
Mar 31, 2011 34.04 34.44 33.93 34.39 1,982,400 +0.35(+1.04%)
Mar 30, 2011 33.70 34.12 33.33 34.04 2,480,209 +0.72(+2.15%)
Mar 29, 2011 33.11 33.56 33.07 33.32 983,756 +0.15(+0.46%)
Mar 28, 2011 33.24 33.36 33.12 33.17 1,050,275 +0.02(+0.07%)
Mar 25, 2011 32.93 33.27 32.71 33.14 1,357,431 +0.35(+1.06%)
Mar 24, 2011 32.67 33.03 32.43 32.79 1,265,746 +0.31(+0.95%)
Mar 23, 2011 32.88 33.04 32.33 32.49 1,345,715 -0.37(-1.13%)
Mar 22, 2011 33.17 33.27 32.84 32.86 937,713 -0.18(-0.56%)
Mar 21, 2011 33.15 33.25 33.00 33.04 1,174,883 +0.24(+0.74%)
Mar 18, 2011 33.02 33.02 32.69 32.80 1,408,047 -0.02(-0.07%)
Mar 17, 2011 33.58 33.66 32.63 32.82 1,602,562 -0.46(-1.37%)
Mar 16, 2011 32.91 33.54 32.65 33.28 2,148,889 +0.27(+0.81%)
Mar 15, 2011 33.05 33.30 32.89 33.01 1,394,177 +0.12(+0.36%)
Mar 14, 2011 33.00 33.09 32.80 32.89 1,257,212 -0.27(-0.80%)
Mar 11, 2011 33.06 33.27 32.89 33.16 1,330,334 +0.25(+0.76%)
Mar 10, 2011 33.37 33.37 32.67 32.91 1,348,222 -0.31(-0.93%)
Mar 09, 2011 33.54 33.59 33.16 33.22 830,732 -0.21(-0.63%)
Mar 08, 2011 33.43 33.74 33.31 33.43 1,201,354 +0.07(+0.21%)
Mar 07, 2011 33.57 33.71 33.20 33.36 1,404,315 +0.04(+0.11%)
Mar 04, 2011 33.94 34.19 33.27 33.33 1,562,659 -0.61(-1.81%)
Mar 03, 2011 33.99 34.48 33.68 33.94 2,201,171 +0.44(+1.33%)
Mar 02, 2011 34.12 34.42 33.47 33.50 1,983,994 -0.62(-1.82%)
Mar 01, 2011 34.22 34.68 33.96 34.12 2,262,783 -0.26(-0.75%)
Feb 28, 2011 33.87 34.38 33.75 34.37 2,223,965 +0.49(+1.45%)
Feb 25, 2011 33.15 33.89 32.99 33.88 1,455,586 +1.02(+3.11%)
Feb 24, 2011 32.92 33.16 32.69 32.86 1,783,378 +0.08(+0.25%)
Feb 23, 2011 33.20 33.53 32.72 32.78 1,693,832 -0.47(-1.41%)
Feb 22, 2011 33.31 33.83 33.03 33.24 1,313,649 -0.37(-1.10%)
Feb 18, 2011 34.05 34.19 33.13 33.61 3,388,620 +0.88(+2.68%)
Feb 17, 2011 32.78 33.00 32.56 32.74 3,414,455 +0.13(+0.39%)
Feb 16, 2011 32.84 33.15 32.47 32.61 1,853,654 +0.01(+0.04%)
Feb 15, 2011 33.16 33.40 32.47 32.60 2,361,454 -0.68(-2.05%)
Feb 14, 2011 33.40 33.45 33.08 33.28 1,738,375 -0.12(-0.35%)
Feb 11, 2011 32.63 34.09 32.63 33.40 3,576,162 +1.07(+3.31%)
Feb 10, 2011 31.80 32.39 31.80 32.33 2,332,693 +0.27(+0.84%)
Feb 09, 2011 32.03 32.13 31.19 32.06 2,471,836 +0.22(+0.68%)
Feb 08, 2011 32.03 32.19 31.83 31.84 1,686,703 -0.27(-0.86%)
Feb 07, 2011 31.88 32.41 31.64 32.12 1,296,475 +0.31(+0.97%)
Feb 04, 2011 32.32 32.33 31.81 31.81 1,913,842 -0.36(-1.13%)
Feb 03, 2011 31.95 32.29 31.90 32.17 1,739,398 +0.07(+0.22%)
Feb 02, 2011 31.78 32.34 31.77 32.10 2,432,468 +0.30(+0.96%)
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.