Qts Realty Trust Inc (NY: QTS )

77.71 USD +0.16 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 77.58 77.73 77.52 77.71 1,383,753 +0.16(+0.21%)
Jul 29, 2021 77.50 77.61 77.46 77.55 1,399,203 +0.09(+0.12%)
Jul 28, 2021 77.59 77.65 77.45 77.46 1,782,329 -0.11(-0.14%)
Jul 27, 2021 77.55 77.69 77.54 77.57 2,760,484 -0.08(-0.10%)
Jul 26, 2021 77.57 77.70 77.52 77.65 1,949,682 -0.04(-0.05%)
Jul 23, 2021 77.51 77.71 77.51 77.69 925,830 +0.09(+0.12%)
Jul 22, 2021 77.57 77.70 77.57 77.60 2,857,342 -0.15(-0.19%)
Jul 21, 2021 77.50 77.78 77.50 77.75 2,073,112 +0.34(+0.44%)
Jul 20, 2021 77.30 77.61 77.30 77.41 5,538,597 +0.02(+0.03%)
Jul 19, 2021 77.59 77.75 77.32 77.39 2,102,749 -0.17(-0.22%)
Jul 16, 2021 77.55 77.76 77.50 77.56 1,135,591 +0.01(+0.01%)
Jul 15, 2021 77.51 77.55 77.40 77.55 1,067,166 +0.10(+0.13%)
Jul 14, 2021 77.51 77.54 77.45 77.45 1,510,012 -0.03(-0.04%)
Jul 13, 2021 77.50 77.60 77.44 77.48 1,256,074 -0.07(-0.09%)
Jul 12, 2021 77.55 77.69 77.45 77.55 1,572,642 -0.07(-0.09%)
Jul 09, 2021 77.52 77.62 77.45 77.62 891,507 +0.10(+0.13%)
Jul 08, 2021 77.40 77.53 77.30 77.52 1,112,260 +0.12(+0.16%)
Jul 07, 2021 77.61 77.84 77.34 77.40 2,327,407 -0.50(-0.64%)
Jul 06, 2021 77.50 77.96 77.33 77.90 1,842,691 +0.41(+0.53%)
Jul 02, 2021 77.49 77.53 77.31 77.49 1,283,374 +0.26(+0.34%)
Jul 01, 2021 77.31 77.59 77.23 77.23 1,969,334 -0.07(-0.09%)
Jun 30, 2021 77.25 77.45 77.25 77.30 1,857,992 -0.10(-0.13%)
Jun 29, 2021 77.26 77.42 77.18 77.40 2,408,999 +0.08(+0.10%)
Jun 28, 2021 77.29 77.45 77.21 77.32 1,981,247 +0.12(+0.16%)
Jun 25, 2021 77.22 77.29 77.15 77.20 3,997,840 -0.01(-0.01%)
Jun 24, 2021 77.29 77.49 77.17 77.21 1,855,196 -0.06(-0.08%)
Jun 23, 2021 77.10 77.30 77.09 77.27 1,765,077 +0.07(+0.09%)
Jun 22, 2021 77.21 77.45 77.16 77.20 1,984,241 +0.00(+0.00%)
Jun 21, 2021 77.22 77.58 77.10 77.20 2,159,666 +0.01(+0.01%)
Jun 18, 2021 77.25 77.48 77.15 77.19 5,989,666 -0.05(-0.06%)
Jun 17, 2021 77.50 77.83 77.22 77.24 3,328,140 -0.63(-0.81%)
Jun 16, 2021 78.00 78.10 77.80 77.87 2,304,024 -0.02(-0.03%)
Jun 15, 2021 78.08 78.15 77.76 77.89 3,283,186 -0.16(-0.21%)
Jun 14, 2021 78.10 78.31 78.03 78.05 3,321,086 +0.00(+0.00%)
Jun 11, 2021 78.15 78.23 78.00 78.05 2,381,886 -0.12(-0.15%)
Jun 10, 2021 78.11 78.29 78.07 78.17 2,660,448 -0.06(-0.08%)
Jun 09, 2021 78.30 78.44 78.20 78.23 3,437,330 -0.12(-0.15%)
Jun 08, 2021 78.18 78.50 78.15 78.35 5,814,528 +0.20(+0.26%)
Jun 07, 2021 78.53 78.65 77.97 78.15 26,331,729 +13.66(+21.18%)
Jun 04, 2021 65.28 65.82 64.30 64.49 502,720 -0.59(-0.91%)
Jun 03, 2021 64.28 65.60 63.98 65.08 691,591 +0.89(+1.39%)
Jun 02, 2021 63.87 64.36 63.82 64.19 615,183 +0.58(+0.91%)
Jun 01, 2021 63.12 63.65 62.31 63.61 553,956 +0.23(+0.36%)
May 28, 2021 62.95 63.54 62.95 63.38 348,205 +0.69(+1.10%)
May 27, 2021 63.39 63.47 62.69 62.69 508,968 -0.42(-0.67%)
May 26, 2021 63.17 63.47 62.85 63.11 462,973 +0.07(+0.11%)
May 25, 2021 63.56 63.64 62.94 63.04 637,560 -0.19(-0.30%)
May 24, 2021 63.02 63.57 62.91 63.23 479,108 +0.49(+0.78%)
May 21, 2021 63.03 63.55 62.66 62.74 281,659 -0.20(-0.32%)
May 20, 2021 62.26 63.17 62.19 62.94 565,405 +0.67(+1.08%)
May 19, 2021 62.03 62.87 61.60 62.27 571,249 -0.13(-0.21%)
May 18, 2021 62.05 62.87 61.50 62.40 562,984 +0.18(+0.29%)
May 17, 2021 62.52 62.54 61.37 62.22 413,144 -0.42(-0.67%)
May 14, 2021 62.19 62.98 62.10 62.64 357,818 +0.69(+1.11%)
May 13, 2021 62.30 62.71 61.22 61.95 512,306 -0.14(-0.23%)
May 12, 2021 62.06 62.85 61.81 62.09 418,276 -0.15(-0.24%)
May 11, 2021 62.17 62.79 61.73 62.24 510,156 -0.40(-0.64%)
May 10, 2021 63.72 64.00 62.40 62.64 385,271 -0.94(-1.48%)
May 07, 2021 63.29 63.66 62.73 63.58 559,464 +0.48(+0.76%)
May 06, 2021 63.57 63.84 62.92 63.10 701,006 -0.55(-0.86%)
May 05, 2021 63.74 64.25 62.89 63.65 422,607 -0.62(-0.96%)
May 04, 2021 64.73 65.02 63.90 64.27 333,181 -0.46(-0.71%)
May 03, 2021 66.53 66.53 64.69 64.73 433,963 -1.76(-2.65%)
Apr 30, 2021 65.31 66.64 65.17 66.49 530,200 +1.10(+1.68%)
Apr 29, 2021 65.46 66.07 63.80 65.39 632,921 +0.41(+0.63%)
Apr 28, 2021 64.62 65.83 63.19 64.98 1,401,384 -0.06(-0.09%)
Apr 27, 2021 66.06 66.38 64.75 65.04 1,035,622 -0.95(-1.44%)
Apr 26, 2021 66.87 66.87 65.72 65.99 857,378 -0.43(-0.65%)
Apr 23, 2021 66.45 67.09 65.99 66.42 913,700 -0.07(-0.11%)
Apr 22, 2021 66.89 67.36 66.06 66.49 720,838 -0.40(-0.60%)
Apr 21, 2021 67.22 67.24 66.48 66.89 939,384 +0.06(+0.09%)
Apr 20, 2021 65.72 67.20 65.41 66.83 1,015,600 +1.07(+1.63%)
Apr 19, 2021 65.46 66.06 65.33 65.76 713,415 +0.29(+0.44%)
Apr 16, 2021 65.80 65.93 64.97 65.47 250,800 -0.03(-0.05%)
Apr 15, 2021 64.30 65.58 64.28 65.50 244,241 +1.66(+2.60%)
Apr 14, 2021 64.43 64.80 63.84 63.84 421,067 -0.54(-0.84%)
Apr 13, 2021 63.92 64.60 63.72 64.38 306,557 +0.84(+1.32%)
Apr 12, 2021 63.31 63.69 62.39 63.54 399,162 +0.32(+0.51%)
Apr 09, 2021 63.59 63.71 62.58 63.22 326,500 -0.38(-0.60%)
Apr 08, 2021 64.28 65.12 63.34 63.60 1,056,057 -0.56(-0.87%)
Apr 07, 2021 64.27 64.77 63.94 64.16 254,441 -0.03(-0.05%)
Apr 06, 2021 63.86 64.40 63.49 64.19 467,344 +0.22(+0.34%)
Apr 05, 2021 64.43 64.43 63.29 63.97 400,955 -0.23(-0.36%)
Apr 01, 2021 62.44 64.21 61.96 64.20 1,064,800 +2.16(+3.48%)
Mar 31, 2021 62.99 63.10 62.04 62.04 1,038,062 -1.07(-1.70%)
Mar 30, 2021 63.01 63.75 62.93 63.11 344,073 -0.14(-0.22%)
Mar 29, 2021 63.48 64.55 63.23 63.25 543,679 -0.17(-0.27%)
Mar 26, 2021 61.76 63.46 61.30 63.42 281,300 +1.76(+2.85%)
Mar 25, 2021 62.22 62.40 61.30 61.66 500,762 -0.53(-0.85%)
Mar 24, 2021 62.65 62.91 61.60 62.19 362,637 -0.59(-0.94%)
Mar 23, 2021 62.62 63.08 62.20 62.78 553,728 +0.04(+0.06%)
Mar 22, 2021 61.66 63.06 61.24 62.74 605,328 +1.22(+1.98%)
Mar 19, 2021 61.37 62.27 61.05 61.52 1,314,500 +0.35(+0.57%)
Mar 18, 2021 61.46 61.87 60.50 61.17 414,894 -1.44(-2.30%)
Mar 17, 2021 63.44 63.44 62.01 62.61 351,416 -0.75(-1.18%)
Mar 16, 2021 63.47 63.47 62.68 63.36 407,791 -0.10(-0.16%)
Mar 15, 2021 61.32 63.46 61.18 63.46 383,397 +2.06(+3.36%)
Mar 12, 2021 60.43 61.59 59.68 61.40 446,300 +1.33(+2.21%)
Mar 11, 2021 60.09 60.64 59.17 60.07 1,062,081 +0.34(+0.57%)
Mar 10, 2021 59.28 60.32 59.24 59.73 645,981 +0.50(+0.84%)
Mar 09, 2021 59.75 61.00 59.06 59.23 712,362 -0.02(-0.03%)
Mar 08, 2021 59.12 60.17 58.42 59.25 804,792 +0.19(+0.32%)
Mar 05, 2021 57.44 59.06 55.91 59.06 822,800 +1.94(+3.40%)
Mar 04, 2021 57.18 58.64 56.17 57.12 1,051,080 -0.08(-0.14%)
Mar 03, 2021 58.72 59.10 56.96 57.20 1,308,651 -1.89(-3.20%)
Mar 02, 2021 60.50 60.70 58.16 59.09 1,329,475 -1.53(-2.52%)
Mar 01, 2021 62.40 62.92 60.17 60.62 605,514 -1.50(-2.41%)
Feb 26, 2021 62.68 63.36 61.99 62.12 880,500 -0.21(-0.34%)
Feb 25, 2021 61.28 63.45 61.28 62.33 1,016,752 +0.55(+0.89%)
Feb 24, 2021 62.00 62.48 61.40 61.78 850,166 -0.23(-0.37%)
Feb 23, 2021 61.97 62.13 60.68 62.01 524,913 +0.03(+0.05%)
Feb 22, 2021 62.84 62.84 61.19 61.98 507,599 -1.21(-1.91%)
Feb 19, 2021 64.21 64.45 63.13 63.19 685,400 -0.93(-1.45%)
Feb 18, 2021 62.69 64.88 62.40 64.12 787,671 +1.32(+2.10%)
Feb 17, 2021 62.40 64.16 61.92 62.80 1,022,638 +1.08(+1.75%)
Feb 16, 2021 63.75 64.11 61.25 61.72 557,723 -1.97(-3.09%)
Feb 12, 2021 63.81 64.40 62.78 63.69 406,700 -0.28(-0.44%)
Feb 11, 2021 65.56 66.11 63.77 63.97 493,421 -1.59(-2.43%)
Feb 10, 2021 67.01 67.02 65.34 65.56 491,109 -0.81(-1.22%)
Feb 09, 2021 66.29 66.55 66.03 66.37 627,869 +0.46(+0.70%)
Feb 08, 2021 66.03 66.27 65.12 65.91 361,642 +0.14(+0.21%)
Feb 05, 2021 65.34 65.94 64.98 65.77 583,200 +0.54(+0.83%)
Feb 04, 2021 66.24 66.47 65.07 65.23 400,508 -1.27(-1.91%)
Feb 03, 2021 66.80 67.00 66.27 66.50 273,801 -0.27(-0.40%)
Feb 02, 2021 66.95 67.00 66.14 66.77 372,344 +0.16(+0.24%)
Feb 01, 2021 65.33 66.83 64.90 66.61 580,368 +1.51(+2.32%)
Jan 29, 2021 64.52 65.63 64.11 65.10 687,800 +0.25(+0.39%)
Jan 28, 2021 65.64 65.77 64.38 64.85 807,323 -0.73(-1.11%)
Jan 27, 2021 66.44 67.21 65.23 65.58 608,795 -1.41(-2.10%)
Jan 26, 2021 66.12 67.25 65.81 66.99 609,058 +0.99(+1.50%)
Jan 25, 2021 64.30 66.19 63.88 66.00 582,285 +1.93(+3.01%)
Jan 22, 2021 64.05 64.51 63.79 64.07 322,800 -0.17(-0.26%)
Jan 21, 2021 64.06 64.36 63.39 64.24 388,905 -0.07(-0.11%)
Jan 20, 2021 62.57 65.44 62.21 64.31 578,922 +1.62(+2.58%)
Jan 19, 2021 62.76 62.81 61.91 62.69 785,808 +1.10(+1.79%)
Jan 15, 2021 60.02 61.62 59.95 61.59 741,800 +1.54(+2.56%)
Jan 14, 2021 60.34 60.34 59.61 60.05 649,513 -0.29(-0.48%)
Jan 13, 2021 59.70 60.80 59.62 60.34 471,007 +0.97(+1.63%)
Jan 12, 2021 58.71 59.67 58.09 59.37 542,004 +0.63(+1.07%)
Jan 11, 2021 58.99 59.67 58.02 58.74 404,322 -0.34(-0.58%)
Jan 08, 2021 58.56 59.87 58.43 59.08 396,200 +0.70(+1.20%)
Jan 07, 2021 58.30 58.62 57.78 58.38 1,175,155 -0.01(-0.02%)
Jan 06, 2021 60.01 60.25 58.14 58.39 536,669 -1.77(-2.94%)
Jan 05, 2021 61.06 61.30 60.11 60.16 636,541 -1.01(-1.65%)
Jan 04, 2021 61.97 62.26 60.80 61.17 588,730 -0.71(-1.15%)
Dec 31, 2020 61.88 61.88 61.88 362,064 +0.78(+1.28%)
Dec 30, 2020 60.67 61.34 60.49 61.10 362,064 +0.44(+0.73%)
Dec 29, 2020 61.34 61.70 60.49 60.66 403,604 -0.54(-0.88%)
Dec 28, 2020 61.86 62.00 61.00 61.20 508,425 -0.37(-0.60%)
Dec 24, 2020 62.90 63.18 61.01 61.57 288,000 -0.99(-1.58%)
Dec 23, 2020 61.66 62.64 61.30 62.56 831,011 +1.26(+2.06%)
Dec 22, 2020 59.64 61.49 59.41 61.30 712,069 +1.59(+2.66%)
Dec 21, 2020 59.30 60.42 58.94 59.71 942,568 -0.62(-1.03%)
Dec 18, 2020 60.68 61.20 59.96 60.33 2,066,600 -0.49(-0.81%)
Dec 17, 2020 60.09 61.67 60.07 60.82 596,929 +1.17(+1.96%)
Dec 16, 2020 59.40 60.31 59.20 59.65 623,661 +0.35(+0.59%)
Dec 15, 2020 58.59 59.31 57.98 59.30 520,937 +0.84(+1.44%)
Dec 14, 2020 58.57 59.59 58.39 58.46 491,526 +0.33(+0.57%)
Dec 11, 2020 58.44 58.85 57.15 58.13 420,100 -0.45(-0.77%)
Dec 10, 2020 57.38 58.71 57.06 58.58 1,170,255 +0.92(+1.60%)
Dec 09, 2020 59.20 59.68 57.53 57.66 576,205 -1.57(-2.65%)
Dec 08, 2020 60.19 60.53 59.10 59.23 672,273 -0.76(-1.27%)
Dec 07, 2020 60.78 61.33 59.98 59.99 692,531 -0.76(-1.25%)
Dec 04, 2020 60.24 61.00 60.01 60.75 713,400 +0.63(+1.05%)
Dec 03, 2020 59.92 60.35 59.30 60.12 734,653 +0.54(+0.91%)
Dec 02, 2020 60.27 60.70 58.85 59.58 566,464 -0.94(-1.55%)
Dec 01, 2020 59.75 60.63 59.33 60.52 756,574 +1.11(+1.87%)
Nov 30, 2020 60.06 60.06 58.89 59.41 656,814 -0.59(-0.98%)
Nov 27, 2020 60.00 60.39 59.55 60.00 209,300 +0.25(+0.42%)
Nov 25, 2020 60.00 60.37 58.66 59.75 1,837,700 -0.19(-0.32%)
Nov 24, 2020 61.94 62.23 59.84 59.94 858,159 -1.64(-2.66%)
Nov 23, 2020 62.18 62.66 61.50 61.58 2,128,234 -0.51(-0.82%)
Nov 20, 2020 62.34 62.74 61.16 62.09 619,800 -0.40(-0.64%)
Nov 19, 2020 62.55 63.26 61.94 62.49 774,696 -0.01(-0.02%)
Nov 18, 2020 63.01 63.79 62.48 62.50 444,472 -0.56(-0.89%)
Nov 17, 2020 61.86 63.15 61.56 63.06 454,385 +0.86(+1.38%)
Nov 16, 2020 64.48 64.48 61.20 62.20 631,316 -1.60(-2.51%)
Nov 13, 2020 63.14 64.31 61.95 63.80 431,300 +0.99(+1.58%)
Nov 12, 2020 64.04 64.25 62.24 62.81 390,409 -1.37(-2.13%)
Nov 11, 2020 61.53 64.62 61.53 64.18 536,729 +3.15(+5.16%)
Nov 10, 2020 61.21 61.69 60.31 61.03 995,045 -0.08(-0.13%)
Nov 09, 2020 67.73 67.75 61.03 61.11 815,429 -4.58(-6.97%)
Nov 06, 2020 65.52 66.63 65.14 65.69 768,100 +0.31(+0.47%)
Nov 05, 2020 65.50 66.15 65.00 65.38 846,675 +0.25(+0.38%)
Nov 04, 2020 63.06 66.19 63.06 65.13 377,439 +2.02(+3.20%)
Nov 03, 2020 61.69 63.64 61.49 63.11 491,861 +2.02(+3.31%)
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.