Qts Realty Trust Inc (NY: QTS )

77.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.41 36.04 34.96 35.22 66,077 +0.39(+1.12%)
Oct 30, 2014 33.79 34.92 33.79 34.83 81,213 +1.02(+3.02%)
Oct 29, 2014 32.91 34.19 32.91 33.81 91,861 -0.93(-2.68%)
Oct 28, 2014 34.02 34.75 33.72 34.74 88,752 +0.79(+2.33%)
Oct 27, 2014 33.49 34.12 33.44 33.95 81,374 +0.51(+1.53%)
Oct 24, 2014 33.50 34.07 32.36 33.44 65,638 +0.02(+0.06%)
Oct 23, 2014 33.29 33.51 32.78 33.42 71,391 +0.56(+1.70%)
Oct 22, 2014 32.16 33.29 32.16 32.86 71,983 +0.56(+1.73%)
Oct 21, 2014 32.36 32.46 31.87 32.30 134,020 +0.00(+0.00%)
Oct 20, 2014 32.71 32.85 31.66 32.30 97,162 -0.36(-1.10%)
Oct 17, 2014 33.49 34.43 32.55 32.66 81,897 -0.29(-0.88%)
Oct 16, 2014 32.01 33.20 32.01 32.95 60,625 +0.71(+2.20%)
Oct 15, 2014 30.84 32.33 30.75 32.24 107,269 +1.20(+3.87%)
Oct 14, 2014 30.90 31.28 30.53 31.04 135,728 +0.27(+0.88%)
Oct 13, 2014 31.25 31.73 30.62 30.77 92,168 -0.49(-1.57%)
Oct 10, 2014 31.55 32.02 31.12 31.26 84,544 -0.45(-1.42%)
Oct 09, 2014 31.85 32.89 31.41 31.71 95,600 -0.04(-0.13%)
Oct 08, 2014 30.32 32.03 30.32 31.75 104,300 +1.35(+4.44%)
Oct 07, 2014 30.81 30.81 30.36 30.40 28,083 -0.50(-1.62%)
Oct 06, 2014 30.56 31.27 30.51 30.90 65,037 +0.31(+1.01%)
Oct 03, 2014 30.39 30.94 30.13 30.59 50,589 +0.49(+1.63%)
Oct 02, 2014 29.77 30.22 29.45 30.10 60,871 +0.42(+1.42%)
Oct 01, 2014 30.41 30.73 29.57 29.68 55,411 -0.67(-2.21%)
Sep 30, 2014 30.61 30.76 30.30 30.35 64,898 -0.13(-0.43%)
Sep 29, 2014 30.40 31.35 29.84 30.48 203,067 -0.17(-0.55%)
Sep 26, 2014 30.46 30.82 30.16 30.65 48,816 +0.18(+0.59%)
Sep 25, 2014 30.66 30.96 30.17 30.47 55,593 -0.18(-0.59%)
Sep 24, 2014 30.07 30.84 29.69 30.65 46,359 +0.72(+2.41%)
Sep 23, 2014 30.85 31.02 29.80 29.93 88,980 -0.88(-2.86%)
Sep 22, 2014 30.98 31.44 30.56 30.81 71,084 -0.25(-0.80%)
Sep 19, 2014 30.94 31.40 30.83 31.06 86,596 +0.17(+0.55%)
Sep 18, 2014 31.03 31.40 30.81 30.89 52,155 -0.08(-0.26%)
Sep 17, 2014 30.83 31.31 30.38 30.97 94,901 -0.12(-0.39%)
Sep 16, 2014 31.02 31.46 30.94 31.09 37,362 +0.10(+0.32%)
Sep 15, 2014 31.30 31.64 30.97 30.99 73,456 -0.38(-1.21%)
Sep 12, 2014 31.90 31.90 30.74 31.37 100,289 -0.44(-1.38%)
Sep 11, 2014 31.50 32.01 31.45 31.81 108,723 +0.31(+0.98%)
Sep 10, 2014 31.25 32.12 31.02 31.50 100,087 +0.44(+1.42%)
Sep 09, 2014 31.67 31.67 30.91 31.06 34,707 -0.56(-1.77%)
Sep 08, 2014 31.16 32.03 31.16 31.62 32,888 +0.59(+1.90%)
Sep 05, 2014 30.84 31.35 30.82 31.03 49,498 +0.10(+0.32%)
Sep 04, 2014 31.02 31.45 30.85 30.93 24,880 +0.02(+0.06%)
Sep 03, 2014 31.09 31.74 30.78 30.91 40,147 -0.12(-0.39%)
Sep 02, 2014 30.31 31.24 30.31 31.03 39,438 +0.88(+2.92%)
Aug 29, 2014 30.02 30.15 30.15 30.15 123,000 +0.13(+0.43%)
Aug 28, 2014 30.23 30.30 29.90 30.02 136,956 -0.20(-0.66%)
Aug 27, 2014 30.57 30.67 30.00 30.22 27,585 -0.23(-0.76%)
Aug 26, 2014 30.72 30.88 30.34 30.45 52,499 -0.05(-0.16%)
Aug 25, 2014 31.08 31.19 30.16 30.50 54,237 -0.47(-1.52%)
Aug 22, 2014 31.17 31.48 30.68 30.97 58,531 -0.14(-0.45%)
Aug 21, 2014 30.67 31.72 30.64 31.11 72,065 +0.43(+1.40%)
Aug 20, 2014 30.66 30.66 30.21 30.68 53,800 -0.09(-0.29%)
Aug 19, 2014 30.03 31.32 29.99 30.77 112,498 +0.78(+2.60%)
Aug 18, 2014 29.63 30.08 29.63 29.99 69,288 +0.65(+2.22%)
Aug 15, 2014 30.06 30.06 29.11 29.34 79,821 -0.44(-1.48%)
Aug 14, 2014 29.62 30.04 29.42 29.78 123,502 +0.30(+1.02%)
Aug 13, 2014 29.04 29.48 28.98 29.48 92,522 +0.66(+2.29%)
Aug 12, 2014 29.19 29.42 28.50 28.82 94,831 -0.48(-1.64%)
Aug 11, 2014 28.95 29.64 28.84 29.30 135,389 +0.60(+2.09%)
Aug 08, 2014 27.74 28.54 27.66 28.70 128,868 +0.92(+3.31%)
Aug 07, 2014 27.52 28.05 27.42 27.78 104,799 +0.29(+1.05%)
Aug 06, 2014 27.44 27.90 27.40 27.49 56,687 +0.14(+0.51%)
Aug 05, 2014 27.72 27.86 27.05 27.35 101,908 -0.50(-1.80%)
Aug 04, 2014 27.81 28.01 27.22 27.85 89,137 +0.03(+0.11%)
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.