Qts Realty Trust Inc (NY: QTS )

77.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.02 30.15 30.15 30.15 123,000 +0.13(+0.43%)
Aug 28, 2014 30.23 30.30 29.90 30.02 136,956 -0.20(-0.66%)
Aug 27, 2014 30.57 30.67 30.00 30.22 27,585 -0.23(-0.76%)
Aug 26, 2014 30.72 30.88 30.34 30.45 52,499 -0.05(-0.16%)
Aug 25, 2014 31.08 31.19 30.16 30.50 54,237 -0.47(-1.52%)
Aug 22, 2014 31.17 31.48 30.68 30.97 58,531 -0.14(-0.45%)
Aug 21, 2014 30.67 31.72 30.64 31.11 72,065 +0.43(+1.40%)
Aug 20, 2014 30.66 30.66 30.21 30.68 53,800 -0.09(-0.29%)
Aug 19, 2014 30.03 31.32 29.99 30.77 112,498 +0.78(+2.60%)
Aug 18, 2014 29.63 30.08 29.63 29.99 69,288 +0.65(+2.22%)
Aug 15, 2014 30.06 30.06 29.11 29.34 79,821 -0.44(-1.48%)
Aug 14, 2014 29.62 30.04 29.42 29.78 123,502 +0.30(+1.02%)
Aug 13, 2014 29.04 29.48 28.98 29.48 92,522 +0.66(+2.29%)
Aug 12, 2014 29.19 29.42 28.50 28.82 94,831 -0.48(-1.64%)
Aug 11, 2014 28.95 29.64 28.84 29.30 135,389 +0.60(+2.09%)
Aug 08, 2014 27.74 28.54 27.66 28.70 128,868 +0.92(+3.31%)
Aug 07, 2014 27.52 28.05 27.42 27.78 104,799 +0.29(+1.05%)
Aug 06, 2014 27.44 27.90 27.40 27.49 56,687 +0.14(+0.51%)
Aug 05, 2014 27.72 27.86 27.05 27.35 101,908 -0.50(-1.80%)
Aug 04, 2014 27.81 28.01 27.22 27.85 89,137 +0.03(+0.11%)
Aug 01, 2014 27.33 28.24 27.33 27.82 101,557 +0.57(+2.09%)
Jul 31, 2014 26.93 27.49 25.75 27.25 394,779 -0.08(-0.29%)
Jul 30, 2014 28.20 28.20 27.11 27.33 152,403 -0.72(-2.57%)
Jul 29, 2014 28.56 28.73 27.79 28.05 112,506 -0.35(-1.23%)
Jul 28, 2014 28.36 28.46 28.00 28.40 94,604 -0.10(-0.35%)
Jul 25, 2014 28.27 28.63 28.13 28.50 68,918 +0.04(+0.14%)
Jul 24, 2014 28.14 28.48 28.14 28.46 82,657 +0.23(+0.81%)
Jul 23, 2014 27.91 28.26 27.39 28.23 194,676 +0.42(+1.51%)
Jul 22, 2014 27.61 28.03 27.15 27.81 160,471 +0.23(+0.83%)
Jul 21, 2014 27.92 27.92 27.13 27.58 125,938 -0.42(-1.50%)
Jul 18, 2014 27.76 28.27 27.76 28.00 87,082 +0.15(+0.54%)
Jul 17, 2014 27.76 28.03 27.64 27.85 81,275 -0.03(-0.11%)
Jul 16, 2014 28.42 28.45 27.63 27.88 96,722 -0.40(-1.41%)
Jul 15, 2014 28.97 28.97 28.10 28.28 159,608 -0.60(-2.08%)
Jul 14, 2014 29.29 29.35 28.67 28.88 133,065 -0.23(-0.79%)
Jul 11, 2014 29.17 29.19 28.74 29.11 46,471 -0.14(-0.48%)
Jul 10, 2014 28.50 29.67 28.23 29.25 127,684 +0.30(+1.04%)
Jul 09, 2014 29.21 29.41 28.88 28.95 77,491 -0.20(-0.69%)
Jul 08, 2014 28.78 29.36 28.53 29.15 130,458 +0.20(+0.69%)
Jul 07, 2014 29.02 29.29 28.80 28.95 118,468 -0.03(-0.10%)
Jul 03, 2014 29.24 28.98 28.98 28.98 86,400 -0.02(-0.07%)
Jul 02, 2014 29.08 29.56 28.90 29.00 103,939 -0.04(-0.14%)
Jul 01, 2014 28.72 29.24 28.47 29.04 136,419 +0.41(+1.43%)
Jun 30, 2014 28.44 29.02 28.37 28.63 170,987 +0.04(+0.14%)
Jun 27, 2014 27.97 28.66 27.97 28.59 561,847 +0.46(+1.64%)
Jun 26, 2014 28.09 28.36 27.95 28.13 72,984 -0.08(-0.28%)
Jun 25, 2014 28.25 28.41 27.76 28.21 94,959 -0.18(-0.63%)
Jun 24, 2014 28.40 28.80 28.28 28.39 98,954 -0.03(-0.11%)
Jun 23, 2014 28.83 29.08 28.29 28.42 58,301 -0.43(-1.49%)
Jun 20, 2014 29.15 29.42 28.66 28.85 159,502 -0.18(-0.62%)
Jun 19, 2014 28.26 29.30 28.25 29.03 214,491 +0.73(+2.58%)
Jun 18, 2014 28.39 28.40 27.86 28.30 127,461 -0.23(-0.81%)
Jun 17, 2014 28.40 28.87 28.37 28.53 97,148 -0.02(-0.07%)
Jun 16, 2014 29.08 29.08 28.38 28.55 87,984 -0.43(-1.48%)
Jun 13, 2014 28.67 29.21 28.39 28.98 51,050 +0.30(+1.05%)
Jun 12, 2014 28.96 28.96 28.32 28.68 53,395 -0.13(-0.45%)
Jun 11, 2014 29.22 29.37 28.66 28.81 100,370 -0.42(-1.44%)
Jun 10, 2014 29.33 29.45 28.92 29.23 205,368 -0.17(-0.58%)
Jun 06, 2014 29.50 29.50 29.39 29.40 61,511 +0.12(+0.41%)
Jun 05, 2014 28.89 29.48 28.78 29.28 122,931 +0.54(+1.88%)
Jun 04, 2014 28.50 28.88 28.50 28.74 81,227 +0.02(+0.07%)
Jun 03, 2014 29.05 29.30 28.51 28.72 77,042 -0.34(-1.17%)
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.