Qts Realty Trust Inc (NY: QTS )

63.22 USD UNCHANGED
Streaming Delayed Price Updated: 8:43 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 50.14 50.83 49.78 50.39 734,619 +1.23(+2.50%)
Jan 30, 2017 49.95 49.95 48.96 49.16 511,473 -0.86(-1.72%)
Jan 27, 2017 50.84 50.84 49.90 50.02 234,328 -0.68(-1.34%)
Jan 26, 2017 50.41 50.87 50.15 50.70 254,045 +0.48(+0.96%)
Jan 25, 2017 50.73 50.92 50.17 50.22 283,432 -0.46(-0.91%)
Jan 24, 2017 50.98 51.27 50.41 50.68 539,093 -0.43(-0.84%)
Jan 23, 2017 50.47 51.58 50.42 51.11 675,264 +0.77(+1.53%)
Jan 20, 2017 50.14 50.95 50.05 50.34 442,040 +0.13(+0.26%)
Jan 19, 2017 50.27 50.77 50.08 50.21 315,342 -0.25(-0.50%)
Jan 18, 2017 50.69 51.31 50.36 50.46 343,451 -0.26(-0.51%)
Jan 17, 2017 50.91 51.27 50.59 50.72 240,878 -0.01(-0.02%)
Jan 13, 2017 50.73 50.73 50.73 0 -0.30(-0.59%)
Jan 12, 2017 51.04 51.11 50.06 51.03 262,361 +0.38(+0.75%)
Jan 11, 2017 50.50 51.11 50.29 50.65 358,801 +0.30(+0.60%)
Jan 10, 2017 51.00 51.31 50.23 50.35 1,141,152 -0.88(-1.72%)
Jan 09, 2017 51.95 52.21 50.91 51.23 433,659 -0.38(-0.74%)
Jan 06, 2017 51.79 52.15 51.52 51.61 543,036 -0.49(-0.94%)
Jan 05, 2017 51.67 52.34 51.21 52.10 719,009 +0.15(+0.29%)
Jan 04, 2017 50.50 52.20 50.50 51.95 641,747 +1.53(+3.03%)
Jan 03, 2017 49.95 50.56 49.51 50.42 366,683 +0.77(+1.55%)
Dec 30, 2016 49.65 49.65 49.65 0 +0.29(+0.59%)
Dec 29, 2016 48.61 49.39 48.31 49.36 380,208 +0.82(+1.69%)
Dec 28, 2016 48.72 48.85 48.22 48.54 168,348 -0.02(-0.04%)
Dec 27, 2016 48.55 48.98 48.50 48.56 112,824 -0.16(-0.33%)
Dec 23, 2016 48.72 48.72 48.72 0 +0.27(+0.56%)
Dec 22, 2016 48.58 48.93 48.33 48.45 303,329 +0.02(+0.04%)
Dec 21, 2016 48.03 48.95 48.01 48.43 261,946 +0.42(+0.87%)
Dec 20, 2016 47.90 48.90 47.53 48.01 337,999 -0.20(-0.41%)
Dec 19, 2016 47.52 48.29 47.25 48.21 668,142 +1.20(+2.55%)
Dec 16, 2016 48.02 48.92 46.99 47.01 710,947 -0.69(-1.45%)
Dec 15, 2016 47.68 48.04 47.59 47.70 359,171 -0.18(-0.38%)
Dec 14, 2016 48.55 48.85 47.72 47.88 286,183 -1.26(-2.56%)
Dec 13, 2016 49.34 49.97 48.54 49.14 542,913 +0.06(+0.12%)
Dec 12, 2016 48.42 49.11 48.17 49.08 248,466 +0.58(+1.20%)
Dec 09, 2016 48.71 49.10 48.17 48.50 196,359 -0.03(-0.06%)
Dec 08, 2016 47.08 48.59 46.78 48.53 231,317 +0.59(+1.23%)
Dec 07, 2016 46.27 48.07 46.19 47.94 256,867 +1.73(+3.74%)
Dec 06, 2016 46.48 46.94 46.05 46.21 271,632 -0.52(-1.11%)
Dec 05, 2016 46.76 46.94 46.35 46.73 223,586 +0.19(+0.41%)
Dec 02, 2016 45.85 46.78 45.85 46.54 324,903 +1.12(+2.47%)
Dec 01, 2016 46.52 46.72 44.58 45.42 413,002 -1.38(-2.95%)
Nov 30, 2016 47.55 47.92 46.53 46.80 576,964 -1.04(-2.17%)
Nov 29, 2016 47.36 48.09 47.36 47.84 233,563 +0.39(+0.82%)
Nov 28, 2016 47.84 48.17 47.43 47.45 308,792 -0.28(-0.59%)
Nov 25, 2016 47.25 47.92 47.17 47.73 105,219 +0.54(+1.14%)
Nov 23, 2016 47.19 47.19 47.19 0 -0.57(-1.19%)
Nov 22, 2016 46.95 48.10 46.65 47.76 491,458 +1.17(+2.51%)
Nov 21, 2016 46.10 47.11 46.10 46.59 542,026 +0.57(+1.24%)
Nov 18, 2016 45.02 46.05 44.82 46.02 408,976 +1.38(+3.09%)
Nov 17, 2016 45.07 45.41 44.63 44.64 416,301 -0.40(-0.89%)
Nov 16, 2016 44.74 45.12 44.23 45.04 232,491 +0.27(+0.60%)
Nov 15, 2016 44.72 45.70 44.57 44.77 338,911 +0.07(+0.16%)
Nov 14, 2016 44.76 44.98 43.95 44.70 804,628 -0.01(-0.02%)
Nov 11, 2016 44.97 45.48 44.59 44.71 486,628 -0.04(-0.09%)
Nov 10, 2016 45.58 45.71 44.31 44.75 472,509 -0.71(-1.56%)
Nov 09, 2016 45.10 45.73 44.42 45.46 410,247 -0.69(-1.50%)
Nov 08, 2016 45.28 46.50 45.13 46.15 629,130 +0.73(+1.61%)
Nov 07, 2016 45.31 45.96 45.17 45.42 368,230 +0.65(+1.45%)
Nov 04, 2016 44.08 45.14 44.04 44.77 621,889 +0.82(+1.87%)
Nov 03, 2016 43.19 44.14 43.01 43.95 517,344 +0.62(+1.43%)
Nov 02, 2016 44.26 44.32 43.31 43.33 779,702 -0.93(-2.10%)
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.