Qts Realty Trust Inc (NY: QTS )

65.47 USD -0.03 (-0.05%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.81 47.07 45.50 45.96 628,618 -0.75(-1.61%)
Oct 28, 2016 47.52 47.67 46.69 46.71 965,021 -0.74(-1.56%)
Oct 27, 2016 49.84 50.12 45.81 47.45 1,434,313 -2.76(-5.50%)
Oct 26, 2016 53.23 53.49 49.91 50.21 1,393,763 -3.06(-5.74%)
Oct 25, 2016 53.53 53.55 52.92 53.27 200,910 -0.40(-0.75%)
Oct 24, 2016 53.44 53.94 53.22 53.67 224,639 +0.53(+1.00%)
Oct 21, 2016 52.42 53.20 52.42 53.14 126,577 +0.32(+0.61%)
Oct 20, 2016 52.57 52.89 52.34 52.82 111,787 +0.09(+0.17%)
Oct 19, 2016 52.60 53.15 52.40 52.73 158,946 -0.02(-0.04%)
Oct 18, 2016 52.58 53.36 52.35 52.75 121,245 +0.53(+1.01%)
Oct 17, 2016 52.27 52.66 52.20 52.22 128,946 +0.00(+0.00%)
Oct 14, 2016 52.51 53.07 52.13 52.22 191,382 -0.50(-0.95%)
Oct 13, 2016 52.27 52.81 52.20 52.72 330,807 +0.46(+0.88%)
Oct 12, 2016 51.02 52.32 51.02 52.26 257,863 +1.17(+2.29%)
Oct 11, 2016 51.14 51.87 50.80 51.09 353,435 -0.17(-0.33%)
Oct 10, 2016 50.95 51.63 50.89 51.26 470,100 +0.39(+0.77%)
Oct 07, 2016 51.73 51.81 50.65 50.87 640,748 -0.06(-0.12%)
Oct 06, 2016 49.75 51.00 49.47 50.93 656,846 +0.66(+1.31%)
Oct 05, 2016 51.00 51.00 49.34 50.27 450,787 -0.39(-0.77%)
Oct 04, 2016 51.80 52.25 50.51 50.66 471,266 -1.17(-2.26%)
Oct 03, 2016 52.67 52.88 51.26 51.83 458,520 -1.02(-1.93%)
Sep 30, 2016 53.93 53.99 52.68 52.85 493,378 -0.81(-1.51%)
Sep 29, 2016 54.07 54.07 53.08 53.66 199,123 -0.45(-0.83%)
Sep 28, 2016 53.73 54.41 53.62 54.11 311,209 +0.40(+0.74%)
Sep 27, 2016 54.38 54.56 53.58 53.71 213,019 -0.36(-0.67%)
Sep 26, 2016 54.45 54.45 54.02 54.07 169,004 -0.24(-0.44%)
Sep 23, 2016 54.61 54.81 53.88 54.31 212,701 -0.43(-0.79%)
Sep 22, 2016 54.46 54.95 53.99 54.74 462,006 +0.84(+1.56%)
Sep 21, 2016 53.52 54.13 52.47 53.90 309,503 +0.58(+1.09%)
Sep 20, 2016 53.86 53.95 53.18 53.32 413,309 -0.31(-0.58%)
Sep 19, 2016 52.73 54.11 52.73 53.63 337,801 +0.91(+1.73%)
Sep 16, 2016 52.76 52.97 52.20 52.72 400,436 -0.41(-0.77%)
Sep 15, 2016 53.01 53.23 52.66 53.13 324,212 +0.08(+0.15%)
Sep 14, 2016 53.38 53.75 52.76 53.05 300,499 -0.25(-0.47%)
Sep 13, 2016 53.79 53.79 53.15 53.30 398,514 -0.78(-1.44%)
Sep 12, 2016 53.89 54.41 53.24 54.08 431,181 -0.02(-0.04%)
Sep 09, 2016 55.26 55.28 53.64 54.10 499,647 -1.73(-3.10%)
Sep 08, 2016 56.11 56.11 55.58 55.83 408,806 -0.51(-0.91%)
Sep 07, 2016 55.08 56.54 55.08 56.34 1,040,634 +1.14(+2.07%)
Sep 06, 2016 54.66 55.44 54.15 55.20 369,359 +0.67(+1.23%)
Sep 02, 2016 54.50 54.53 54.53 54.53 233,400 +0.25(+0.46%)
Sep 01, 2016 54.11 54.44 53.56 54.28 271,744 +0.09(+0.17%)
Aug 31, 2016 53.95 54.38 53.30 54.19 425,804 +0.19(+0.35%)
Aug 30, 2016 54.16 54.36 53.69 54.00 294,890 -0.33(-0.61%)
Aug 29, 2016 53.84 54.65 53.73 54.33 242,163 +0.51(+0.95%)
Aug 26, 2016 53.93 54.30 53.42 53.82 259,842 -0.03(-0.06%)
Aug 25, 2016 53.49 53.95 53.21 53.85 273,767 +0.26(+0.49%)
Aug 24, 2016 53.73 54.07 53.16 53.59 277,827 -0.35(-0.65%)
Aug 23, 2016 54.89 55.01 53.73 53.94 214,007 -0.72(-1.32%)
Aug 22, 2016 54.00 54.68 53.90 54.66 277,861 +0.80(+1.49%)
Aug 19, 2016 53.50 53.86 53.21 53.86 223,600 +0.31(+0.58%)
Aug 18, 2016 53.49 53.75 53.09 53.55 162,213 +0.23(+0.43%)
Aug 17, 2016 52.89 53.37 52.50 53.32 182,945 +0.40(+0.76%)
Aug 16, 2016 54.53 54.53 52.71 52.92 268,111 -1.60(-2.93%)
Aug 15, 2016 54.24 54.90 54.24 54.52 320,199 +0.15(+0.28%)
Aug 12, 2016 54.02 54.99 54.02 54.37 274,720 +0.44(+0.82%)
Aug 11, 2016 53.88 54.25 53.65 53.93 340,208 -0.23(-0.42%)
Aug 10, 2016 54.27 54.49 53.84 54.16 244,426 +0.28(+0.52%)
Aug 09, 2016 53.24 53.97 53.16 53.88 582,673 +0.60(+1.13%)
Aug 08, 2016 53.77 53.77 52.47 53.28 413,880 -0.51(-0.95%)
Aug 05, 2016 54.45 54.76 53.57 53.79 406,776 -0.56(-1.03%)
Aug 04, 2016 54.62 54.80 54.17 54.35 415,662 -0.17(-0.31%)
Aug 03, 2016 55.44 55.50 54.22 54.52 773,459 -1.06(-1.91%)
Aug 02, 2016 56.79 57.06 55.22 55.58 552,602 -1.22(-2.15%)
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.