Qts Realty Trust Inc (NY: QTS )

77.27 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.06 25.54 24.82 25.09 105,781 +0.27(+1.09%)
Mar 28, 2014 24.81 25.89 24.71 24.82 69,528 -0.01(-0.04%)
Mar 27, 2014 24.94 25.00 24.50 24.83 25,142 -0.16(-0.64%)
Mar 26, 2014 25.76 25.78 24.82 24.99 56,315 -0.70(-2.72%)
Mar 25, 2014 25.56 26.45 25.50 25.69 90,389 +0.22(+0.86%)
Mar 24, 2014 25.28 25.57 25.02 25.47 74,237 +0.16(+0.63%)
Mar 21, 2014 25.25 25.64 24.85 25.31 77,752 +0.22(+0.88%)
Mar 20, 2014 25.10 25.31 24.90 25.09 45,508 -0.03(-0.12%)
Mar 19, 2014 25.74 25.74 24.82 25.12 61,815 -0.38(-1.49%)
Mar 18, 2014 25.16 25.84 25.00 25.50 85,021 -0.02(-0.08%)
Mar 17, 2014 25.42 25.61 25.17 25.52 76,336 +0.31(+1.23%)
Mar 14, 2014 25.95 26.32 25.05 25.21 50,692 -0.88(-3.37%)
Mar 13, 2014 25.68 26.21 25.44 26.09 105,034 +0.40(+1.56%)
Mar 12, 2014 25.09 25.69 24.79 25.69 76,028 +0.52(+2.07%)
Mar 11, 2014 25.90 26.03 25.03 25.17 61,633 -0.63(-2.44%)
Mar 10, 2014 25.88 26.41 25.72 25.80 123,340 +0.01(+0.04%)
Mar 07, 2014 25.74 26.19 25.46 25.79 72,230 +0.28(+1.10%)
Mar 06, 2014 25.64 25.87 25.20 25.51 43,462 +0.00(+0.00%)
Mar 05, 2014 26.30 26.55 24.93 25.51 117,524 -0.86(-3.26%)
Mar 04, 2014 25.18 26.55 25.05 26.37 170,466 +1.23(+4.89%)
Mar 03, 2014 25.46 25.46 24.47 25.14 103,006 -0.42(-1.64%)
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%)
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.