Qts Realty Trust Inc (NY: QTS )

77.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 43.43 43.43 41.85 42.22 522,189 -1.06(-2.45%)
Nov 27, 2015 43.04 43.42 42.73 43.28 132,898 +0.28(+0.65%)
Nov 25, 2015 43.18 43.00 43.00 43.00 305,600 -0.05(-0.12%)
Nov 24, 2015 42.05 45.00 41.89 43.05 2,123,850 +0.67(+1.58%)
Nov 23, 2015 42.68 42.93 42.24 42.38 508,922 -0.30(-0.70%)
Nov 20, 2015 42.83 43.09 42.62 42.68 219,132 +0.14(+0.33%)
Nov 19, 2015 42.85 43.08 42.33 42.54 155,170 -0.25(-0.58%)
Nov 18, 2015 42.96 43.07 42.40 42.79 159,099 -0.17(-0.40%)
Nov 17, 2015 41.40 43.12 41.35 42.96 231,960 +1.54(+3.72%)
Nov 16, 2015 41.53 41.98 41.20 41.42 476,435 -0.19(-0.46%)
Nov 13, 2015 42.10 42.30 41.48 41.61 314,190 -0.58(-1.37%)
Nov 12, 2015 41.98 42.36 41.41 42.19 280,436 +0.13(+0.31%)
Nov 11, 2015 42.27 42.41 41.94 42.06 240,342 -0.19(-0.45%)
Nov 10, 2015 42.00 42.78 42.00 42.25 255,228 +0.25(+0.60%)
Nov 09, 2015 42.52 42.86 41.92 42.00 258,118 -0.66(-1.55%)
Nov 06, 2015 43.03 43.39 42.45 42.66 235,362 -0.80(-1.84%)
Nov 05, 2015 43.25 43.63 42.79 43.46 226,331 +0.21(+0.49%)
Nov 04, 2015 44.01 44.01 43.00 43.25 347,214 -0.70(-1.59%)
Nov 03, 2015 44.31 44.60 43.91 43.95 474,269 -0.45(-1.01%)
Nov 02, 2015 43.00 44.47 43.00 44.40 263,849 +1.39(+3.23%)
Oct 30, 2015 43.02 43.18 42.71 43.01 311,154 -0.09(-0.21%)
Oct 29, 2015 43.44 43.70 42.68 43.10 589,549 -0.35(-0.81%)
Oct 28, 2015 45.61 46.24 42.25 43.45 532,941 -2.51(-5.46%)
Oct 27, 2015 46.20 46.38 45.30 45.96 261,647 -0.31(-0.67%)
Oct 26, 2015 44.79 46.34 44.50 46.27 356,206 +1.68(+3.77%)
Oct 23, 2015 44.93 44.93 44.23 44.59 342,088 -0.16(-0.36%)
Oct 22, 2015 44.32 45.00 44.05 44.75 328,526 +0.68(+1.54%)
Oct 21, 2015 44.37 44.56 43.68 44.07 651,092 -0.25(-0.56%)
Oct 20, 2015 44.51 44.55 44.05 44.32 211,857 -0.20(-0.45%)
Oct 19, 2015 44.67 44.93 44.12 44.52 336,194 -0.17(-0.38%)
Oct 16, 2015 45.02 45.02 44.37 44.69 304,293 -0.17(-0.38%)
Oct 15, 2015 44.51 44.89 44.38 44.86 221,133 +0.42(+0.95%)
Oct 14, 2015 44.36 44.65 44.13 44.44 233,881 +0.11(+0.25%)
Oct 13, 2015 44.85 45.12 44.29 44.33 254,101 -0.61(-1.36%)
Oct 12, 2015 44.55 45.18 44.35 44.94 292,712 +0.39(+0.88%)
Oct 09, 2015 44.94 45.20 44.36 44.55 178,017 -0.36(-0.80%)
Oct 08, 2015 44.89 45.07 44.17 44.91 227,541 +0.01(+0.02%)
Oct 07, 2015 44.26 44.93 43.83 44.90 236,092 +0.71(+1.61%)
Oct 06, 2015 44.69 44.69 43.81 44.19 276,609 -0.52(-1.16%)
Oct 05, 2015 44.25 44.71 43.74 44.71 498,615 +0.76(+1.73%)
Oct 02, 2015 43.34 44.16 43.23 43.95 371,323 -0.39(-0.88%)
Oct 01, 2015 42.96 44.38 42.79 44.34 324,484 +0.65(+1.49%)
Sep 30, 2015 43.21 43.77 42.99 43.69 291,829 +0.79(+1.84%)
Sep 29, 2015 42.26 43.01 42.26 42.90 435,850 +0.77(+1.83%)
Sep 28, 2015 42.50 42.73 41.74 42.13 170,682 -0.54(-1.27%)
Sep 25, 2015 43.14 43.70 42.66 42.67 201,862 -0.30(-0.70%)
Sep 24, 2015 42.86 43.10 42.55 42.97 238,237 -0.09(-0.21%)
Sep 23, 2015 42.60 43.17 42.53 43.06 186,710 +0.57(+1.34%)
Sep 22, 2015 42.50 42.96 42.14 42.49 251,203 -0.06(-0.14%)
Sep 21, 2015 42.44 42.56 42.22 42.55 166,334 +0.35(+0.83%)
Sep 18, 2015 41.88 42.74 41.74 42.20 1,015,421 -0.16(-0.38%)
Sep 17, 2015 41.31 42.65 41.31 42.36 328,300 +1.01(+2.44%)
Sep 16, 2015 41.08 41.46 40.76 41.35 199,723 +0.06(+0.15%)
Sep 15, 2015 41.02 41.32 40.54 41.29 294,403 +0.38(+0.93%)
Sep 14, 2015 41.23 41.36 40.81 40.91 158,689 +0.01(+0.02%)
Sep 11, 2015 40.52 41.12 40.52 40.90 211,599 +0.24(+0.59%)
Sep 10, 2015 40.27 41.03 40.15 40.66 248,735 +0.39(+0.97%)
Sep 09, 2015 41.02 41.02 40.23 40.27 211,999 -0.38(-0.93%)
Sep 08, 2015 40.63 41.00 40.52 40.65 292,409 +0.57(+1.42%)
Sep 04, 2015 40.16 40.08 40.08 40.08 283,400 -0.40(-0.99%)
Sep 03, 2015 40.22 40.85 40.06 40.48 286,529 +0.39(+0.97%)
Sep 02, 2015 39.75 40.14 39.60 40.09 247,984 +0.79(+2.01%)
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.