Qts Realty Trust Inc (NY: QTS )

63.22 USD -0.38 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.90 57.99 56.64 56.88 443,700 -1.02(-1.76%)
Jan 30, 2020 57.20 57.96 56.97 57.90 340,564 +0.72(+1.26%)
Jan 29, 2020 57.32 57.47 57.02 57.18 413,513 -0.07(-0.12%)
Jan 28, 2020 57.21 57.78 57.20 57.25 469,273 +0.10(+0.17%)
Jan 27, 2020 56.82 57.39 56.57 57.15 398,513 -0.06(-0.10%)
Jan 24, 2020 57.11 57.86 56.85 57.21 498,000 +0.21(+0.37%)
Jan 23, 2020 57.37 58.05 56.66 57.00 662,536 -0.28(-0.49%)
Jan 22, 2020 56.68 57.52 56.46 57.28 1,015,389 +0.90(+1.60%)
Jan 21, 2020 55.32 56.53 55.12 56.38 711,527 +1.03(+1.86%)
Jan 17, 2020 55.05 55.43 54.64 55.35 574,100 +0.57(+1.04%)
Jan 16, 2020 53.57 54.78 53.57 54.78 947,414 +1.37(+2.57%)
Jan 15, 2020 52.43 53.87 52.31 53.41 529,607 +1.13(+2.16%)
Jan 14, 2020 52.91 52.91 52.04 52.28 381,773 -0.69(-1.30%)
Jan 13, 2020 53.24 53.51 52.22 52.97 551,010 -0.18(-0.34%)
Jan 10, 2020 52.77 53.23 52.51 53.15 333,700 +0.46(+0.87%)
Jan 09, 2020 52.72 53.21 52.54 52.69 193,634 -0.19(-0.36%)
Jan 08, 2020 52.43 53.07 52.05 52.88 247,365 +0.50(+0.95%)
Jan 07, 2020 52.95 53.27 52.00 52.38 360,185 -0.92(-1.73%)
Jan 06, 2020 53.01 53.56 52.78 53.30 372,665 +0.07(+0.13%)
Jan 03, 2020 52.30 53.61 52.23 53.23 453,300 +0.75(+1.43%)
Jan 02, 2020 54.50 54.50 52.24 52.48 533,666 -1.79(-3.30%)
Dec 31, 2019 53.91 54.36 53.81 54.27 438,500 +0.27(+0.50%)
Dec 30, 2019 53.38 54.01 53.16 54.00 331,901 +0.45(+0.84%)
Dec 27, 2019 53.35 53.56 53.00 53.55 306,400 +0.47(+0.89%)
Dec 26, 2019 52.24 53.11 52.22 53.08 204,923 +0.86(+1.65%)
Dec 24, 2019 52.53 52.61 52.10 52.22 115,600 -0.36(-0.68%)
Dec 23, 2019 52.86 53.42 52.33 52.58 1,141,361 -0.22(-0.42%)
Dec 20, 2019 52.87 53.37 52.44 52.80 995,600 +0.11(+0.21%)
Dec 19, 2019 51.60 52.71 51.33 52.69 785,412 +1.04(+2.01%)
Dec 18, 2019 51.08 52.24 51.08 51.65 787,371 +0.73(+1.43%)
Dec 17, 2019 51.88 52.08 50.78 50.92 563,545 -0.61(-1.18%)
Dec 16, 2019 51.59 51.88 51.04 51.53 688,716 +0.23(+0.45%)
Dec 13, 2019 51.84 52.33 50.88 51.30 1,152,700 -0.38(-0.74%)
Dec 12, 2019 52.52 52.82 51.63 51.68 574,974 -0.88(-1.67%)
Dec 11, 2019 53.31 53.31 52.31 52.56 462,932 -0.45(-0.85%)
Dec 10, 2019 53.54 53.59 52.72 53.01 446,246 -0.41(-0.77%)
Dec 09, 2019 53.02 53.56 52.77 53.42 361,472 +0.31(+0.58%)
Dec 06, 2019 53.30 53.71 53.03 53.11 582,600 -0.02(-0.04%)
Dec 05, 2019 53.24 53.47 52.64 53.13 453,126 -0.30(-0.56%)
Dec 04, 2019 52.88 53.54 52.88 53.43 541,755 +0.26(+0.49%)
Dec 03, 2019 52.54 53.29 52.31 53.17 248,902 +0.61(+1.16%)
Dec 02, 2019 52.91 53.20 52.49 52.56 334,746 -0.51(-0.96%)
Nov 29, 2019 53.34 53.82 53.04 53.07 330,800 -0.57(-1.06%)
Nov 27, 2019 53.05 53.65 52.69 53.64 319,300 +0.74(+1.40%)
Nov 26, 2019 52.40 53.35 52.07 52.90 822,281 +0.59(+1.13%)
Nov 25, 2019 51.24 52.38 51.24 52.31 698,694 +1.40(+2.75%)
Nov 22, 2019 51.59 51.65 50.12 50.91 565,300 -0.49(-0.95%)
Nov 21, 2019 51.65 51.98 51.25 51.40 243,394 -0.32(-0.62%)
Nov 20, 2019 52.20 52.57 51.40 51.72 511,917 -0.07(-0.14%)
Nov 19, 2019 52.17 52.55 51.79 51.79 381,266 -0.18(-0.35%)
Nov 18, 2019 51.74 52.38 51.74 51.97 326,425 +0.45(+0.87%)
Nov 15, 2019 50.83 51.70 50.65 51.52 403,000 +0.86(+1.70%)
Nov 14, 2019 51.23 52.00 50.56 50.66 408,298 -0.57(-1.11%)
Nov 13, 2019 50.76 51.53 50.08 51.23 717,638 +0.67(+1.33%)
Nov 12, 2019 50.98 51.62 50.54 50.56 725,879 -0.44(-0.86%)
Nov 11, 2019 50.65 51.58 50.64 51.00 751,858 +0.32(+0.63%)
Nov 08, 2019 51.57 51.79 50.56 50.68 889,800 -0.67(-1.30%)
Nov 07, 2019 53.18 53.22 51.05 51.35 514,448 -1.82(-3.42%)
Nov 06, 2019 54.11 54.22 52.86 53.17 656,780 -0.74(-1.37%)
Nov 05, 2019 53.11 54.87 53.07 53.91 573,593 +0.38(+0.71%)
Nov 04, 2019 53.90 54.13 53.37 53.53 339,683 -0.23(-0.43%)
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.