Qts Realty Trust Inc (NY: QTS )

77.66 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 45.92 46.41 45.62 46.18 1,856,900 +0.38(+0.83%)
Jun 27, 2019 45.21 45.84 45.21 45.80 328,263 +0.74(+1.64%)
Jun 26, 2019 45.63 45.75 44.41 45.06 527,381 -0.57(-1.25%)
Jun 25, 2019 46.38 46.45 45.62 45.63 341,534 -0.62(-1.34%)
Jun 24, 2019 46.09 46.37 45.85 46.25 314,944 -0.25(-0.54%)
Jun 21, 2019 46.44 46.68 45.68 46.50 725,700 -0.26(-0.56%)
Jun 20, 2019 46.39 47.13 45.98 46.76 495,066 +0.71(+1.54%)
Jun 19, 2019 46.04 46.33 45.87 46.05 770,071 -0.06(-0.13%)
Jun 18, 2019 46.29 46.84 45.71 46.11 453,659 -0.04(-0.09%)
Jun 17, 2019 45.95 46.55 45.95 46.15 352,145 +0.26(+0.57%)
Jun 14, 2019 45.03 46.06 45.03 45.89 215,300 +0.28(+0.61%)
Jun 13, 2019 45.35 45.63 44.92 45.61 275,043 +0.28(+0.62%)
Jun 12, 2019 45.29 45.55 45.02 45.33 211,213 +0.05(+0.11%)
Jun 11, 2019 45.03 45.82 44.83 45.28 306,451 -0.10(-0.22%)
Jun 10, 2019 45.03 45.78 45.03 45.38 315,967 -0.28(-0.61%)
Jun 07, 2019 45.63 46.19 45.37 45.66 269,200 +0.29(+0.64%)
Jun 06, 2019 45.63 45.78 44.63 45.37 244,071 -0.14(-0.31%)
Jun 05, 2019 44.19 45.54 44.15 45.51 427,899 +1.53(+3.48%)
Jun 04, 2019 44.91 44.96 43.72 43.98 471,015 -0.97(-2.16%)
Jun 03, 2019 46.23 46.28 44.61 44.95 425,873 -1.22(-2.64%)
May 31, 2019 46.21 46.66 45.67 46.17 488,900 +0.03(+0.07%)
May 30, 2019 45.68 46.18 45.52 46.14 325,586 +0.56(+1.23%)
May 29, 2019 46.22 46.22 45.34 45.58 255,138 -0.60(-1.30%)
May 28, 2019 46.47 46.72 46.04 46.18 582,648 +0.00(+0.00%)
May 24, 2019 46.00 46.42 46.00 46.18 343,000 +0.34(+0.74%)
May 23, 2019 45.65 46.16 45.37 45.84 248,042 +0.01(+0.02%)
May 22, 2019 45.58 45.95 45.34 45.83 282,430 +0.31(+0.68%)
May 21, 2019 45.12 45.82 45.12 45.52 504,201 +0.10(+0.22%)
May 20, 2019 45.69 45.72 45.13 45.42 248,660 -0.55(-1.20%)
May 17, 2019 45.31 46.01 45.01 45.97 333,600 +0.44(+0.97%)
May 16, 2019 44.97 45.76 44.93 45.53 313,381 +0.03(+0.07%)
May 15, 2019 45.55 46.50 45.25 45.50 720,337 -0.06(-0.13%)
May 14, 2019 44.77 45.64 44.50 45.56 457,731 +0.84(+1.88%)
May 13, 2019 44.19 44.75 43.76 44.72 344,888 +0.12(+0.27%)
May 10, 2019 43.82 44.68 43.74 44.60 544,500 +0.68(+1.55%)
May 09, 2019 44.23 44.31 43.26 43.92 308,830 -0.21(-0.48%)
May 08, 2019 44.49 45.22 44.07 44.13 406,307 -0.13(-0.29%)
May 07, 2019 44.97 44.97 44.11 44.26 532,651 -0.57(-1.27%)
May 06, 2019 44.74 45.26 44.62 44.83 384,221 -0.19(-0.42%)
May 03, 2019 44.49 45.14 44.49 45.02 423,000 +0.68(+1.53%)
May 02, 2019 44.02 45.86 44.02 44.34 754,597 +0.09(+0.20%)
May 01, 2019 45.69 45.69 43.90 44.25 808,724 -1.10(-2.43%)
Apr 30, 2019 44.95 45.63 44.68 45.35 428,548 +0.54(+1.21%)
Apr 29, 2019 44.93 45.37 44.74 44.81 344,154 -0.20(-0.44%)
Apr 26, 2019 45.76 45.76 44.69 45.01 340,900 -0.62(-1.36%)
Apr 25, 2019 45.51 45.79 44.98 45.63 288,516 -0.10(-0.22%)
Apr 24, 2019 45.23 45.93 45.23 45.73 430,941 +0.50(+1.11%)
Apr 23, 2019 45.42 45.42 44.60 45.23 460,512 -0.15(-0.33%)
Apr 22, 2019 45.63 45.88 44.69 45.38 351,903 -0.47(-1.03%)
Apr 18, 2019 45.63 46.36 45.58 45.85 450,000 +0.11(+0.24%)
Apr 17, 2019 45.57 46.46 45.46 45.74 217,564 -0.28(-0.61%)
Apr 16, 2019 46.56 46.81 45.69 46.02 417,934 -0.65(-1.39%)
Apr 15, 2019 46.74 46.86 46.29 46.67 196,264 +0.00(+0.00%)
Apr 12, 2019 46.14 46.79 45.77 46.67 223,200 +0.71(+1.54%)
Apr 11, 2019 46.39 46.53 45.82 45.96 276,255 -0.40(-0.86%)
Apr 10, 2019 46.55 46.96 46.23 46.36 578,937 +0.10(+0.22%)
Apr 09, 2019 45.62 46.55 45.59 46.26 820,781 +0.62(+1.36%)
Apr 08, 2019 46.01 46.01 44.69 45.64 696,827 -0.43(-0.93%)
Apr 05, 2019 46.00 46.26 45.82 46.07 530,200 +0.23(+0.50%)
Apr 04, 2019 45.68 45.85 45.20 45.84 197,495 +0.21(+0.46%)
Apr 03, 2019 45.38 45.91 45.31 45.63 317,996 +0.11(+0.24%)
Apr 02, 2019 45.50 45.60 44.74 45.52 544,442 +0.22(+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.