Qts Realty Trust Inc (NY: QTS )

77.31 USD +0.08 (+0.10%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.33 25.76 24.99 25.56 161,627 +0.33(+1.31%)
Feb 27, 2014 25.53 25.71 25.03 25.23 66,585 -0.30(-1.18%)
Feb 26, 2014 25.22 25.65 24.64 25.53 105,731 +0.54(+2.16%)
Feb 25, 2014 25.76 26.21 24.87 24.99 97,878 -0.60(-2.34%)
Feb 24, 2014 24.87 26.41 24.87 25.59 205,377 +0.40(+1.59%)
Feb 21, 2014 24.66 25.25 24.63 25.19 130,707 +0.74(+3.03%)
Feb 20, 2014 23.85 25.35 23.85 24.45 115,224 +0.67(+2.82%)
Feb 19, 2014 23.50 24.00 23.34 23.78 67,480 +0.27(+1.15%)
Feb 18, 2014 22.35 23.56 22.35 23.51 81,401 +1.12(+5.00%)
Feb 14, 2014 22.43 22.39 22.39 22.39 72,100 +0.00(+0.00%)
Feb 13, 2014 22.21 22.61 21.79 22.39 161,305 -0.03(-0.13%)
Feb 12, 2014 22.80 22.80 22.29 22.42 91,948 -0.29(-1.28%)
Feb 11, 2014 21.92 22.79 21.80 22.71 60,816 +0.92(+4.22%)
Feb 10, 2014 21.29 21.90 21.29 21.79 44,457 +0.38(+1.77%)
Feb 07, 2014 21.61 21.64 21.04 21.41 190,773 -0.03(-0.14%)
Feb 06, 2014 21.15 21.96 20.96 21.44 126,801 +0.36(+1.71%)
Feb 05, 2014 21.73 22.25 20.98 21.08 172,943 -0.68(-3.13%)
Feb 04, 2014 21.71 21.97 21.41 21.76 247,336 +0.23(+1.07%)
Feb 03, 2014 22.70 22.82 20.50 21.53 274,688 -1.16(-5.11%)
Jan 31, 2014 22.03 23.22 22.00 22.69 96,795 +0.45(+2.02%)
Jan 30, 2014 22.35 22.75 22.21 22.24 79,578 -0.04(-0.18%)
Jan 29, 2014 23.17 23.17 22.06 22.28 53,862 -1.01(-4.34%)
Jan 28, 2014 22.99 23.55 22.35 23.29 118,145 +0.26(+1.13%)
Jan 27, 2014 23.90 23.90 22.88 23.03 83,559 -0.75(-3.15%)
Jan 24, 2014 24.42 24.70 23.73 23.78 137,926 -0.82(-3.33%)
Jan 23, 2014 24.65 24.69 23.97 24.60 123,911 -0.23(-0.93%)
Jan 22, 2014 25.04 25.09 24.46 24.83 58,775 -0.05(-0.20%)
Jan 21, 2014 24.82 25.15 24.11 24.88 108,583 +0.07(+0.28%)
Jan 17, 2014 25.13 24.81 24.81 24.81 71,800 -0.23(-0.92%)
Jan 16, 2014 25.11 25.25 24.40 25.04 62,368 +0.10(+0.40%)
Jan 15, 2014 25.38 25.69 24.38 24.94 190,609 -0.48(-1.89%)
Jan 14, 2014 25.88 25.94 25.14 25.42 75,177 -0.29(-1.13%)
Jan 13, 2014 25.64 25.74 25.18 25.71 45,729 +0.03(+0.12%)
Jan 10, 2014 26.00 26.03 25.58 25.68 35,254 -0.32(-1.23%)
Jan 09, 2014 26.06 26.30 25.68 26.00 50,107 +0.10(+0.39%)
Jan 08, 2014 26.00 26.16 25.82 25.90 53,257 -0.04(-0.15%)
Jan 07, 2014 24.54 26.10 24.50 25.94 104,110 +1.44(+5.88%)
Jan 06, 2014 24.71 24.86 24.25 24.50 220,036 -0.07(-0.28%)
Jan 03, 2014 24.65 24.83 24.51 24.57 96,997 -0.12(-0.49%)
Jan 02, 2014 24.84 24.86 24.37 24.69 177,344 -0.09(-0.36%)
Dec 31, 2013 23.70 24.78 24.78 24.78 112,000 +1.11(+4.69%)
Dec 30, 2013 23.90 24.12 23.58 23.67 82,372 -0.37(-1.54%)
Dec 27, 2013 24.46 25.36 23.37 24.04 160,940 -0.22(-0.91%)
Dec 26, 2013 23.47 24.50 23.28 24.26 137,688 +0.82(+3.50%)
Dec 24, 2013 22.90 23.53 22.69 23.44 51,174 +0.50(+2.18%)
Dec 23, 2013 21.75 22.96 21.75 22.94 136,465 +1.14(+5.23%)
Dec 20, 2013 21.60 21.88 21.26 21.80 2,031,878 +0.85(+4.06%)
Dec 19, 2013 20.75 21.50 20.75 20.95 192,926 +0.35(+1.70%)
Dec 18, 2013 20.48 21.06 20.13 20.60 282,789 -0.20(-0.96%)
Dec 17, 2013 20.70 21.50 20.21 20.80 441,955 +0.05(+0.24%)
Dec 16, 2013 20.91 21.16 20.65 20.75 151,995 -0.08(-0.38%)
Dec 13, 2013 21.11 21.34 20.52 20.83 197,671 -0.17(-0.81%)
Dec 12, 2013 21.34 21.34 20.80 21.00 248,774 -0.32(-1.50%)
Dec 11, 2013 21.10 21.40 21.10 21.32 189,097 +0.21(+0.99%)
Dec 10, 2013 20.84 21.40 20.84 21.11 90,824 +0.13(+0.62%)
Dec 09, 2013 21.00 21.10 20.81 20.98 114,100 +0.06(+0.29%)
Dec 06, 2013 20.54 21.00 20.54 20.92 120,540 +0.42(+2.05%)
Dec 05, 2013 20.29 20.75 20.18 20.50 42,419 +0.03(+0.15%)
Dec 04, 2013 20.53 20.94 20.47 20.47 14,314 -0.03(-0.15%)
Dec 03, 2013 20.49 20.61 20.42 20.50 41,649 +0.07(+0.34%)
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.