Qts Realty Trust Inc (NY: QTS )

62.40 USD +0.18 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 53.61 54.00 53.20 53.76 420,100 +0.17(+0.32%)
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%)
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.