Digital Realty Trust (NY: DLR )

178.23 -3.94 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 33.38 33.55 32.55 32.61 1,996,027 -0.84(-2.51%)
Apr 29, 2010 32.99 33.82 32.90 33.45 2,545,813 +1.08(+3.33%)
Apr 28, 2010 32.80 33.07 32.24 32.37 2,880,338 -0.17(-0.53%)
Apr 27, 2010 33.10 33.59 32.50 32.54 3,378,205 -0.87(-2.61%)
Apr 26, 2010 32.92 33.85 32.77 33.42 1,780,617 +0.45(+1.37%)
Apr 23, 2010 32.42 33.00 32.27 32.97 1,753,823 +0.51(+1.56%)
Apr 22, 2010 31.44 32.64 31.24 32.46 1,319,022 +0.88(+2.80%)
Apr 21, 2010 31.17 31.69 30.97 31.58 1,718,666 +0.32(+1.03%)
Apr 20, 2010 30.65 31.25 30.37 31.25 22,163 +0.86(+2.81%)
Apr 19, 2010 30.34 30.52 30.01 30.40 2,752,695 -0.12(-0.38%)
Apr 16, 2010 30.90 31.19 30.46 30.52 2,100,223 -0.40(-1.29%)
Apr 15, 2010 31.45 31.72 30.85 30.92 1,831,196 -0.66(-2.09%)
Apr 14, 2010 32.43 32.45 31.47 31.58 1,797,649 -0.64(-2.00%)
Apr 13, 2010 31.34 32.31 31.13 32.22 1,323,220 +0.93(+2.98%)
Apr 12, 2010 31.53 31.63 31.28 31.29 1,334,288 -0.14(-0.44%)
Apr 09, 2010 30.89 31.49 30.63 31.43 1,116,592 +0.65(+2.11%)
Apr 08, 2010 30.65 30.84 30.49 30.78 1,681,992 +0.12(+0.40%)
Apr 07, 2010 31.19 31.29 30.57 30.65 1,588,557 -0.61(-1.94%)
Apr 06, 2010 30.79 31.42 30.57 31.26 1,949,252 +0.44(+1.42%)
Apr 05, 2010 30.43 31.17 30.24 30.82 1,294,707 +0.59(+1.97%)
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.