Qts Realty Trust Inc (NY: QTS )

77.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.73 45.73 45.73 0 +0.11(+0.24%)
Aug 30, 2018 46.61 46.69 45.56 45.62 246,536 -0.29(-0.63%)
Aug 29, 2018 46.25 46.46 45.73 45.91 261,130 -0.35(-0.76%)
Aug 28, 2018 45.62 46.26 45.26 46.26 233,806 +0.64(+1.40%)
Aug 27, 2018 46.28 46.28 45.07 45.62 401,146 -0.47(-1.02%)
Aug 24, 2018 45.46 46.17 45.46 46.09 349,600 +0.55(+1.21%)
Aug 23, 2018 45.20 45.96 45.20 45.54 262,602 +0.22(+0.49%)
Aug 22, 2018 45.42 45.47 44.74 45.32 414,616 +0.34(+0.76%)
Aug 21, 2018 44.11 45.26 43.95 44.98 241,542 +0.84(+1.90%)
Aug 20, 2018 44.48 44.55 44.09 44.14 230,793 +0.03(+0.07%)
Aug 17, 2018 43.80 44.12 43.22 44.11 250,000 +0.82(+1.89%)
Aug 16, 2018 43.66 43.74 43.14 43.29 340,987 -0.32(-0.73%)
Aug 15, 2018 44.10 44.61 43.42 43.61 331,606 -0.58(-1.31%)
Aug 14, 2018 44.51 44.83 44.12 44.19 258,513 -0.33(-0.74%)
Aug 13, 2018 43.98 44.53 43.76 44.52 243,188 +0.35(+0.79%)
Aug 10, 2018 45.26 45.32 44.16 44.17 173,100 -0.54(-1.21%)
Aug 09, 2018 45.00 45.15 44.36 44.71 236,657 +0.37(+0.83%)
Aug 08, 2018 45.08 45.08 44.14 44.34 276,175 -0.01(-0.02%)
Aug 07, 2018 44.59 44.61 44.03 44.35 344,683 -0.29(-0.65%)
Aug 06, 2018 44.48 44.73 44.07 44.64 466,412 +0.63(+1.43%)
Aug 03, 2018 44.48 44.48 43.29 44.01 226,700 +0.42(+0.96%)
Aug 02, 2018 43.89 44.37 43.42 43.59 375,881 -0.07(-0.16%)
Aug 01, 2018 42.32 43.73 42.32 43.66 424,149 +0.91(+2.13%)
Jul 31, 2018 42.50 42.81 41.87 42.75 351,812 +0.89(+2.13%)
Jul 30, 2018 43.29 43.29 41.58 41.86 658,251 -1.51(-3.48%)
Jul 27, 2018 43.44 43.73 42.63 43.37 897,600 +0.72(+1.69%)
Jul 26, 2018 41.19 43.10 40.95 42.65 1,021,020 +1.78(+4.36%)
Jul 25, 2018 40.37 41.03 40.07 40.87 588,373 +0.46(+1.14%)
Jul 24, 2018 40.89 40.89 40.02 40.41 331,974 -0.36(-0.88%)
Jul 23, 2018 40.98 41.27 40.19 40.77 526,524 -0.53(-1.28%)
Jul 20, 2018 40.98 41.62 40.81 41.30 745,646 -0.06(-0.15%)
Jul 19, 2018 40.77 41.48 40.64 41.36 306,878 +0.46(+1.12%)
Jul 18, 2018 41.25 41.45 40.70 40.90 275,946 -0.24(-0.58%)
Jul 17, 2018 41.14 41.79 40.99 41.14 454,948 +0.24(+0.59%)
Jul 16, 2018 40.86 41.11 40.45 40.90 322,698 -0.08(-0.20%)
Jul 13, 2018 41.57 41.62 40.87 40.98 429,599 -0.44(-1.06%)
Jul 12, 2018 41.70 42.34 41.30 41.42 324,358 -0.74(-1.76%)
Jul 11, 2018 42.19 42.77 42.12 42.16 650,713 +0.16(+0.38%)
Jul 10, 2018 41.22 42.16 41.22 42.00 840,068 +0.63(+1.52%)
Jul 09, 2018 41.56 41.94 41.17 41.37 693,451 -0.45(-1.08%)
Jul 06, 2018 41.60 42.04 41.57 41.82 213,311 +0.30(+0.72%)
Jul 05, 2018 40.76 41.56 40.54 41.52 328,345 +0.80(+1.96%)
Jul 03, 2018 40.72 40.72 40.72 0 +0.43(+1.07%)
Jul 02, 2018 39.43 40.35 39.36 40.29 687,031 +0.79(+2.00%)
Jun 29, 2018 39.57 39.79 39.29 39.50 673,888 -0.14(-0.35%)
Jun 28, 2018 39.38 39.74 39.04 39.64 358,976 +0.33(+0.84%)
Jun 27, 2018 39.75 39.87 39.31 39.31 547,786 -0.17(-0.43%)
Jun 26, 2018 38.70 39.93 38.67 39.48 553,745 +0.84(+2.17%)
Jun 25, 2018 39.69 39.87 38.52 38.64 685,604 -1.11(-2.79%)
Jun 22, 2018 39.44 40.02 39.14 39.75 1,494,354 +0.35(+0.89%)
Jun 21, 2018 39.22 39.48 38.28 39.40 2,896,083 +0.21(+0.54%)
Jun 20, 2018 39.01 39.60 38.55 39.19 919,771 +0.12(+0.31%)
Jun 19, 2018 39.41 39.63 38.83 39.07 473,359 -0.76(-1.91%)
Jun 18, 2018 39.75 40.04 39.29 39.83 427,539 -0.10(-0.25%)
Jun 15, 2018 40.83 39.92 39.93 744,398 -0.30(-0.75%)
Jun 14, 2018 40.64 40.86 40.01 40.23 685,842 -0.13(-0.32%)
Jun 13, 2018 40.81 41.72 40.30 40.36 1,407,119 -0.31(-0.76%)
Jun 12, 2018 41.35 41.62 40.10 40.67 799,268 -0.56(-1.36%)
Jun 11, 2018 41.32 41.62 40.92 41.23 402,242 -0.13(-0.31%)
Jun 08, 2018 39.79 41.42 39.79 41.36 857,356 +1.52(+3.82%)
Jun 07, 2018 39.36 39.99 39.27 39.84 508,461 +0.44(+1.12%)
Jun 06, 2018 38.64 39.40 462,820 -0.09(-0.23%)
Jun 05, 2018 38.84 39.66 38.69 39.49 844,410 +0.55(+1.41%)
Jun 04, 2018 38.56 39.00 38.33 38.94 475,092 +0.37(+0.96%)
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.