Qts Realty Trust Inc (NY: QTS )

77.89 USD -0.16 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.95 55.13 52.92 53.59 895,461 -1.18(-2.15%)
Oct 30, 2019 54.24 54.81 53.46 54.77 759,081 +0.43(+0.79%)
Oct 29, 2019 53.91 55.05 53.81 54.34 1,543,025 +1.15(+2.16%)
Oct 28, 2019 52.48 53.21 52.33 53.19 352,633 +0.76(+1.45%)
Oct 25, 2019 52.41 52.99 51.73 52.43 1,414,300 +0.01(+0.02%)
Oct 24, 2019 52.77 52.98 52.37 52.42 237,428 -0.25(-0.47%)
Oct 23, 2019 52.60 53.19 52.45 52.67 342,411 +0.16(+0.30%)
Oct 22, 2019 52.92 52.92 52.28 52.51 504,181 -0.30(-0.57%)
Oct 21, 2019 52.92 53.13 52.55 52.81 417,745 -0.16(-0.30%)
Oct 18, 2019 52.75 53.05 52.22 52.97 317,900 +0.15(+0.28%)
Oct 17, 2019 52.53 53.37 52.48 52.82 470,407 +0.37(+0.71%)
Oct 16, 2019 52.20 52.76 51.91 52.45 299,669 +0.15(+0.29%)
Oct 15, 2019 52.60 52.95 52.06 52.30 333,282 -0.30(-0.57%)
Oct 14, 2019 52.30 52.95 52.26 52.60 227,775 +0.32(+0.61%)
Oct 11, 2019 52.36 53.12 51.98 52.28 394,500 +0.09(+0.17%)
Oct 10, 2019 52.60 52.65 51.96 52.19 716,931 -0.48(-0.91%)
Oct 09, 2019 51.65 52.90 51.65 52.67 639,149 +1.31(+2.55%)
Oct 08, 2019 51.61 51.78 50.97 51.36 451,572 -0.17(-0.33%)
Oct 07, 2019 51.31 51.76 51.11 51.53 445,949 -0.09(-0.17%)
Oct 04, 2019 51.45 51.66 51.10 51.62 262,000 +0.25(+0.49%)
Oct 03, 2019 50.97 51.92 50.97 51.37 627,142 +0.42(+0.82%)
Oct 02, 2019 51.21 51.48 49.97 50.95 477,371 -0.30(-0.59%)
Oct 01, 2019 51.44 51.52 50.81 51.25 429,468 -0.16(-0.31%)
Sep 30, 2019 50.84 51.67 50.84 51.41 486,431 +0.50(+0.98%)
Sep 27, 2019 50.99 51.33 50.37 50.91 382,700 +0.09(+0.18%)
Sep 26, 2019 50.63 51.00 50.56 50.82 397,892 +0.27(+0.53%)
Sep 25, 2019 50.74 50.91 50.40 50.55 200,215 -0.20(-0.39%)
Sep 24, 2019 50.73 51.26 50.49 50.75 464,975 +0.24(+0.48%)
Sep 23, 2019 50.83 51.51 50.48 50.51 368,074 -0.42(-0.82%)
Sep 20, 2019 49.39 51.19 49.25 50.93 1,094,400 +1.68(+3.41%)
Sep 19, 2019 49.65 50.15 48.92 49.25 578,902 +0.92(+1.90%)
Sep 18, 2019 49.23 49.23 48.05 48.33 435,944 -1.05(-2.13%)
Sep 17, 2019 49.44 49.81 49.05 49.38 507,763 -0.14(-0.28%)
Sep 16, 2019 49.34 49.72 49.20 49.52 291,080 +0.16(+0.32%)
Sep 13, 2019 49.64 49.99 49.06 49.36 354,700 -0.31(-0.62%)
Sep 12, 2019 49.74 49.86 49.18 49.67 274,778 +0.22(+0.44%)
Sep 11, 2019 48.50 49.47 48.04 49.45 401,981 +0.95(+1.96%)
Sep 10, 2019 48.42 48.57 47.60 48.50 485,375 -0.15(-0.31%)
Sep 09, 2019 49.52 49.79 48.31 48.65 220,890 -0.88(-1.78%)
Sep 06, 2019 49.65 49.91 49.43 49.53 234,500 +0.06(+0.12%)
Sep 05, 2019 49.90 49.94 49.38 49.47 205,110 -0.42(-0.84%)
Sep 04, 2019 49.72 50.05 49.41 49.89 197,982 +0.28(+0.56%)
Sep 03, 2019 48.93 49.92 48.64 49.61 439,470 +0.55(+1.12%)
Aug 30, 2019 49.26 49.26 48.61 49.06 178,500 -0.19(-0.39%)
Aug 29, 2019 48.22 49.30 48.10 49.25 326,032 +1.36(+2.84%)
Aug 28, 2019 47.37 47.96 47.27 47.89 222,596 +0.55(+1.16%)
Aug 27, 2019 48.30 48.75 47.29 47.34 335,091 -0.60(-1.25%)
Aug 26, 2019 47.92 47.98 47.55 47.94 249,433 +0.41(+0.86%)
Aug 23, 2019 48.78 49.14 47.41 47.53 380,200 -1.27(-2.60%)
Aug 22, 2019 48.95 49.10 48.30 48.80 373,496 -0.05(-0.10%)
Aug 21, 2019 49.19 49.44 48.57 48.85 266,840 -0.20(-0.41%)
Aug 20, 2019 49.54 49.54 48.75 49.05 414,960 -0.35(-0.71%)
Aug 19, 2019 48.95 49.49 48.68 49.40 467,235 +0.72(+1.48%)
Aug 16, 2019 47.32 48.86 47.22 48.68 884,300 +1.48(+3.14%)
Aug 15, 2019 47.06 47.58 46.95 47.20 288,368 +0.17(+0.36%)
Aug 14, 2019 47.58 47.72 47.01 47.03 231,534 -0.84(-1.75%)
Aug 13, 2019 47.68 48.34 47.35 47.87 454,816 +0.14(+0.29%)
Aug 12, 2019 48.22 48.31 47.48 47.73 150,303 -0.56(-1.16%)
Aug 09, 2019 48.53 48.82 47.86 48.29 248,500 -0.32(-0.66%)
Aug 08, 2019 47.26 48.66 46.83 48.61 764,819 +1.61(+3.43%)
Aug 07, 2019 47.00 47.24 46.34 47.00 465,664 +0.19(+0.41%)
Aug 06, 2019 45.49 46.89 45.42 46.81 433,676 +1.28(+2.81%)
Aug 05, 2019 45.61 45.88 44.66 45.53 375,936 -0.44(-0.96%)
Aug 02, 2019 45.48 46.05 45.38 45.97 481,000 +0.04(+0.09%)
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.