Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	39.57	39.79	39.29	39.50	673,888	-0.14(-0.35%)
Jun 28, 2018	39.38	39.74	39.04	39.64	358,976	+0.33(+0.84%)
Jun 27, 2018	39.75	39.87	39.31	39.31	547,786	-0.17(-0.43%)
Jun 26, 2018	38.70	39.93	38.66	39.48	553,745	+0.84(+2.17%)
Jun 25, 2018	39.69	39.87	38.52	38.64	685,604	-1.11(-2.79%)
Jun 22, 2018	39.44	40.02	39.14	39.75	1,494,354	+0.35(+0.89%)
Jun 21, 2018	39.22	39.48	38.28	39.40	2,896,083	+0.21(+0.54%)
Jun 20, 2018	39.01	39.60	38.55	39.19	919,771	+0.12(+0.31%)
Jun 19, 2018	39.41	39.63	38.83	39.07	473,359	-0.76(-1.91%)
Jun 18, 2018	39.75	40.04	39.29	39.83	427,539	-0.10(-0.25%)
Jun 15, 2018		40.83	39.92	39.93	744,398	-0.30(-0.75%)
Jun 14, 2018	40.64	40.86	40.01	40.23	685,842	-0.13(-0.32%)
Jun 13, 2018	40.81	41.72	40.30	40.36	1,407,119	-0.31(-0.76%)
Jun 12, 2018	41.35	41.62	40.10	40.67	799,268	-0.56(-1.36%)
Jun 11, 2018	41.32	41.62	40.92	41.23	402,242	-0.13(-0.31%)
Jun 08, 2018	39.79	41.42	39.79	41.36	857,356	+1.52(+3.82%)
Jun 07, 2018	39.36	39.99	39.27	39.84	508,461	+0.44(+1.12%)
Jun 06, 2018			38.64	39.40	462,820	-0.09(-0.23%)
Jun 05, 2018	38.84	39.66	38.69	39.49	844,410	+0.55(+1.41%)
Jun 04, 2018	38.56	39.00	38.33	38.94	475,092	+0.37(+0.96%)
Jun 01, 2018	37.67	39.04	37.67	38.57	619,810	+0.84(+2.23%)
May 31, 2018	38.10	38.18	37.38	37.73	602,625	-0.33(-0.87%)
May 30, 2018	37.56	38.54	37.56	38.06	469,989	+0.05(+0.13%)
May 29, 2018	37.70	38.41	37.24	38.01	642,396	+0.28(+0.74%)
May 25, 2018		37.73	37.73	37.73	0	+1.12(+3.06%)
May 24, 2018	36.15	36.67	35.56	36.61	696,515	+0.44(+1.22%)
May 23, 2018	34.88	36.29	34.88	36.17	972,336	+1.36(+3.91%)
May 22, 2018	34.78	35.00	34.43	34.81	479,978	-0.12(-0.34%)
May 21, 2018	34.51	35.24	33.99	34.93	619,954	+0.70(+2.04%)
May 18, 2018	34.47	34.77	33.59	34.23	842,521	-0.15(-0.44%)
May 17, 2018	35.52	35.52	34.25	34.38	625,774	-1.02(-2.88%)
May 16, 2018	34.99	35.52	34.95	35.40	498,041	+0.46(+1.32%)
May 15, 2018	35.17	35.35	34.79	34.94	388,039	-0.51(-1.44%)
May 14, 2018	35.67	35.77	35.16	35.45	317,437	-0.27(-0.76%)
May 11, 2018	35.53	36.04	35.49	35.72	428,708	+0.15(+0.42%)
May 10, 2018	34.82	35.63	34.75	35.57	252,569	+1.00(+2.89%)
May 09, 2018	34.44	34.74	34.21	34.57	433,384	+0.07(+0.20%)
May 08, 2018	35.17	35.43	34.34	34.50	409,312	-0.74(-2.10%)
May 07, 2018	35.34	35.50	34.88	35.24	843,076	+0.05(+0.14%)
May 04, 2018	34.91	35.45	34.84	35.19	460,197	+0.24(+0.69%)
May 03, 2018	35.35	35.65	34.70	34.95	237,988	-0.30(-0.85%)
May 02, 2018	35.52	35.71	34.94	35.25	282,743	-0.47(-1.32%)
May 01, 2018	35.43	35.86	35.26	35.72	310,648	+0.33(+0.93%)
Apr 30, 2018	35.08	35.59	34.88	35.39	379,294	+0.41(+1.17%)
Apr 27, 2018	34.33	35.20	34.28	34.98	669,311	+0.48(+1.39%)
Apr 26, 2018	34.45	34.88	33.58	34.50	923,426	+0.46(+1.35%)
Apr 25, 2018	33.88	34.80	33.53	34.04	1,202,862	+0.31(+0.92%)
Apr 24, 2018	33.73	34.17	33.50	33.73	455,534	+0.05(+0.15%)
Apr 23, 2018	34.12	34.50	33.47	33.68	557,813	-0.63(-1.84%)
Apr 20, 2018	35.38	35.51	34.21	34.31	801,396	-1.03(-2.91%)
Apr 19, 2018	36.23	36.23	35.20	35.34	437,993	-0.98(-2.70%)
Apr 18, 2018	36.36	36.68	36.17	36.32	1,069,526	-0.08(-0.22%)
Apr 17, 2018	36.38	36.93	35.94	36.40	627,874	+0.25(+0.69%)
Apr 16, 2018	35.58	36.91	35.54	36.15	740,936	+0.61(+1.72%)
Apr 13, 2018	35.25	35.54	35.05	35.54	318,893	+0.39(+1.11%)
Apr 12, 2018	35.85	35.95	34.77	35.15	431,013	-0.69(-1.93%)
Apr 11, 2018	35.44	36.16	35.44	35.84	338,195	+0.37(+1.04%)
Apr 10, 2018	36.05	36.05	35.13	35.47	699,222	-0.35(-0.98%)
Apr 09, 2018	35.59	36.55	35.42	35.82	497,758	+0.08(+0.22%)
Apr 06, 2018	36.91	37.27	35.43	35.74	538,015	-1.23(-3.33%)
Apr 05, 2018	36.27	37.14	36.07	36.97	714,532	+0.31(+0.85%)
Apr 04, 2018	35.80	36.84	35.33	36.66	425,380	+0.59(+1.64%)
Apr 03, 2018	35.95	36.45	35.34	36.07	369,241	+0.13(+0.36%)

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.

Qts Realty Trust Inc (NY: QTS )

Historical Prices

Free News Feed