Qts Realty Trust Inc (NY: QTS )

77.69 USD +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.64 52.86 52.03 52.60 343,834 -0.09(-0.17%)
Feb 27, 2017 52.47 52.78 52.30 52.69 228,909 +0.27(+0.52%)
Feb 24, 2017 51.38 52.50 51.04 52.42 588,073 +1.35(+2.64%)
Feb 23, 2017 51.69 51.76 50.36 51.07 545,297 -0.14(-0.27%)
Feb 22, 2017 50.95 51.95 50.81 51.21 412,093 +0.15(+0.29%)
Feb 21, 2017 50.57 51.17 50.37 51.06 413,014 +0.29(+0.57%)
Feb 17, 2017 50.77 50.77 50.77 0 +0.47(+0.93%)
Feb 16, 2017 50.58 51.08 50.14 50.30 240,494 -0.25(-0.49%)
Feb 15, 2017 50.55 51.14 50.10 50.55 247,411 -0.41(-0.80%)
Feb 14, 2017 51.05 51.41 50.03 50.96 397,884 -0.09(-0.18%)
Feb 13, 2017 51.11 51.73 51.02 51.05 292,452 -0.03(-0.06%)
Feb 10, 2017 50.90 51.36 50.70 51.08 396,787 +0.09(+0.18%)
Feb 09, 2017 51.20 51.49 50.88 50.99 252,086 -0.17(-0.33%)
Feb 08, 2017 51.73 51.80 51.00 51.16 302,226 -0.33(-0.64%)
Feb 07, 2017 51.35 52.24 51.35 51.49 187,174 +0.10(+0.19%)
Feb 06, 2017 52.17 52.17 50.51 51.39 327,452 -0.43(-0.83%)
Feb 03, 2017 51.91 52.12 51.56 51.82 320,892 +0.33(+0.64%)
Feb 02, 2017 51.40 51.57 50.95 51.49 284,963 +0.52(+1.02%)
Feb 01, 2017 50.37 51.15 50.37 50.97 313,872 +0.58(+1.15%)
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%)
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.