Qts Realty Trust Inc (NY: QTS )

77.65 USD -0.06 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.94 45.03 44.32 44.99 436,500 +0.17(+0.38%)
Mar 28, 2019 44.72 45.28 44.55 44.82 414,468 +0.10(+0.22%)
Mar 27, 2019 44.94 45.09 44.06 44.72 371,706 -0.13(-0.29%)
Mar 26, 2019 44.51 44.88 44.38 44.85 401,457 +0.60(+1.36%)
Mar 25, 2019 44.30 44.52 43.74 44.25 250,755 -0.09(-0.20%)
Mar 22, 2019 44.31 44.91 43.86 44.34 726,800 -0.03(-0.07%)
Mar 21, 2019 43.09 44.62 43.09 44.37 271,460 +1.12(+2.59%)
Mar 20, 2019 43.00 43.61 42.66 43.25 172,842 +0.18(+0.42%)
Mar 19, 2019 43.45 43.50 42.85 43.07 279,252 -0.78(-1.78%)
Mar 18, 2019 43.36 43.87 43.22 43.85 322,142 +0.49(+1.13%)
Mar 15, 2019 43.22 43.42 42.79 43.36 934,700 +0.26(+0.60%)
Mar 14, 2019 43.24 43.38 42.87 43.10 252,313 -0.05(-0.12%)
Mar 13, 2019 42.93 43.24 42.75 43.15 329,869 +0.27(+0.63%)
Mar 12, 2019 42.96 43.00 42.65 42.88 363,667 +0.07(+0.16%)
Mar 11, 2019 41.75 42.83 41.57 42.81 569,486 +1.26(+3.03%)
Mar 08, 2019 41.64 41.92 41.42 41.55 745,200 +0.00(+0.00%)
Mar 07, 2019 41.64 42.03 41.36 41.55 557,052 +0.27(+0.65%)
Mar 06, 2019 42.01 42.01 41.17 41.28 1,090,555 -0.73(-1.74%)
Mar 05, 2019 41.85 42.42 41.64 42.01 728,258 -0.02(-0.05%)
Mar 04, 2019 42.36 42.40 41.34 42.03 710,634 -0.08(-0.19%)
Mar 01, 2019 41.84 42.15 41.11 42.11 1,429,200 +0.38(+0.91%)
Feb 28, 2019 42.49 42.49 41.60 41.73 840,866 -0.92(-2.16%)
Feb 27, 2019 42.35 42.78 41.75 42.65 3,538,716 +0.44(+1.04%)
Feb 26, 2019 42.99 43.48 41.64 42.21 1,782,399 -1.92(-4.35%)
Feb 25, 2019 43.92 44.88 43.82 44.13 603,904 -0.55(-1.23%)
Feb 22, 2019 43.68 44.70 43.66 44.68 335,200 +1.15(+2.64%)
Feb 21, 2019 43.87 44.38 43.18 43.53 494,841 -0.74(-1.67%)
Feb 20, 2019 44.08 44.48 43.63 44.27 498,542 -0.05(-0.11%)
Feb 19, 2019 44.43 44.88 44.27 44.32 564,067 -0.13(-0.29%)
Feb 15, 2019 44.41 44.79 44.06 44.45 394,200 +0.33(+0.75%)
Feb 14, 2019 43.47 44.26 43.17 44.12 431,187 +0.63(+1.45%)
Feb 13, 2019 42.81 43.55 42.81 43.49 209,710 +0.14(+0.32%)
Feb 12, 2019 43.06 43.85 42.82 43.35 256,221 -0.31(-0.71%)
Feb 11, 2019 42.56 43.85 42.56 43.66 186,614 +0.56(+1.30%)
Feb 08, 2019 42.27 43.12 42.27 43.10 411,800 +0.73(+1.72%)
Feb 07, 2019 42.10 42.61 41.97 42.37 571,534 +0.12(+0.28%)
Feb 06, 2019 42.71 42.71 42.12 42.25 239,138 -0.44(-1.03%)
Feb 05, 2019 42.61 42.70 41.97 42.69 342,920 +0.19(+0.45%)
Feb 04, 2019 42.11 42.57 42.00 42.50 211,796 +0.24(+0.57%)
Feb 01, 2019 42.06 42.41 41.55 42.26 385,100 +0.15(+0.36%)
Jan 31, 2019 41.77 42.33 41.21 42.11 358,995 +0.30(+0.72%)
Jan 30, 2019 40.88 41.96 40.88 41.81 664,676 +0.93(+2.27%)
Jan 29, 2019 40.27 41.00 40.06 40.88 254,417 +0.57(+1.41%)
Jan 28, 2019 39.27 40.60 38.94 40.31 531,723 +0.70(+1.77%)
Jan 25, 2019 40.12 40.60 39.37 39.61 323,700 -0.43(-1.07%)
Jan 24, 2019 39.63 40.32 39.08 40.04 271,066 +0.56(+1.42%)
Jan 23, 2019 39.70 39.98 38.57 39.48 294,855 -0.21(-0.53%)
Jan 22, 2019 39.58 39.98 39.24 39.69 587,529 -0.10(-0.25%)
Jan 18, 2019 39.89 40.10 38.91 39.79 339,000 -0.12(-0.30%)
Jan 17, 2019 39.35 39.92 39.13 39.91 409,910 +0.37(+0.94%)
Jan 16, 2019 39.28 39.77 38.89 39.54 224,202 +0.29(+0.74%)
Jan 15, 2019 39.75 40.18 39.12 39.25 275,453 -0.27(-0.68%)
Jan 14, 2019 38.95 39.78 38.30 39.52 413,264 +0.69(+1.78%)
Jan 11, 2019 38.76 39.29 38.22 38.83 261,200 +0.34(+0.88%)
Jan 10, 2019 36.98 38.88 36.83 38.49 360,217 +1.47(+3.97%)
Jan 09, 2019 37.93 38.14 36.75 37.02 379,714 -1.07(-2.81%)
Jan 08, 2019 37.15 38.10 36.86 38.09 278,924 +1.24(+3.36%)
Jan 07, 2019 36.98 37.46 36.34 36.85 410,991 +0.34(+0.93%)
Jan 04, 2019 35.49 37.08 35.41 36.51 513,500 +1.29(+3.66%)
Jan 03, 2019 35.08 36.59 35.08 35.22 348,009 -0.48(-1.34%)
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.