Qts Realty Trust Inc (NY: QTS )

77.69 USD +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 35.86 36.77 35.17 35.70 421,902 -1.35(-3.64%)
Dec 31, 2018 36.86 37.08 35.74 37.05 615,700 +0.52(+1.42%)
Dec 28, 2018 36.48 37.09 36.00 36.53 313,100 +0.64(+1.78%)
Dec 27, 2018 35.80 36.16 34.27 35.89 359,640 -0.40(-1.10%)
Dec 26, 2018 35.27 36.36 34.58 36.29 530,912 +1.17(+3.33%)
Dec 24, 2018 36.04 36.04 34.98 35.12 271,700 -1.17(-3.22%)
Dec 21, 2018 37.08 38.04 36.07 36.29 550,100 -0.59(-1.60%)
Dec 20, 2018 38.56 39.00 36.58 36.88 430,041 -2.12(-5.44%)
Dec 19, 2018 39.32 40.33 38.81 39.00 762,324 -0.04(-0.10%)
Dec 18, 2018 37.90 39.27 37.77 39.04 428,989 +1.39(+3.69%)
Dec 17, 2018 40.28 40.51 37.11 37.65 591,120 -2.55(-6.34%)
Dec 14, 2018 40.50 40.87 39.94 40.20 526,100 -0.71(-1.74%)
Dec 13, 2018 40.62 41.02 39.99 40.91 292,235 +1.01(+2.53%)
Dec 12, 2018 41.46 42.22 39.83 39.90 534,015 -1.84(-4.41%)
Dec 11, 2018 41.21 42.17 41.20 41.74 555,507 +0.81(+1.98%)
Dec 10, 2018 40.18 41.14 39.62 40.93 346,501 +0.46(+1.14%)
Dec 07, 2018 41.22 42.17 40.26 40.47 315,000 -1.15(-2.76%)
Dec 06, 2018 39.66 41.66 39.10 41.62 408,777 +1.61(+4.02%)
Dec 04, 2018 41.69 41.69 39.84 40.01 325,800 -1.23(-2.98%)
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.