Qts Realty Trust Inc (NY: QTS )

77.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 66.97 68.33 66.69 67.82 610,486 +0.68(+1.01%)
Aug 28, 2020 67.77 67.77 65.97 67.14 420,300 -0.28(-0.42%)
Aug 27, 2020 67.03 68.40 67.03 67.42 443,504 +0.96(+1.44%)
Aug 26, 2020 66.19 66.49 65.77 66.46 538,020 -0.03(-0.05%)
Aug 25, 2020 66.36 66.82 66.02 66.49 354,472 +0.18(+0.27%)
Aug 24, 2020 68.03 68.11 65.69 66.31 353,983 -1.52(-2.24%)
Aug 21, 2020 67.86 67.97 66.97 67.83 794,800 +0.13(+0.19%)
Aug 20, 2020 67.03 68.17 66.77 67.70 412,112 +0.13(+0.19%)
Aug 19, 2020 69.22 69.22 67.47 67.57 780,807 -1.05(-1.53%)
Aug 18, 2020 68.89 69.05 68.02 68.62 441,780 -0.08(-0.12%)
Aug 17, 2020 67.30 68.79 67.13 68.70 490,409 +1.52(+2.26%)
Aug 14, 2020 67.59 68.35 67.03 67.18 342,700 -0.60(-0.89%)
Aug 13, 2020 68.19 69.43 67.71 67.78 967,598 -0.82(-1.20%)
Aug 12, 2020 68.06 68.91 67.68 68.60 460,363 +1.05(+1.55%)
Aug 11, 2020 71.12 71.21 67.32 67.55 657,754 -3.25(-4.59%)
Aug 10, 2020 71.47 71.63 69.90 70.80 834,500 -0.58(-0.81%)
Aug 07, 2020 70.32 71.94 70.21 71.38 297,400 +0.64(+0.90%)
Aug 06, 2020 72.60 72.60 70.71 70.74 391,452 -1.82(-2.51%)
Aug 05, 2020 72.10 72.59 71.21 72.56 888,207 +0.48(+0.67%)
Aug 04, 2020 71.48 72.11 71.23 72.08 481,358 +0.41(+0.57%)
Aug 03, 2020 72.10 72.32 71.20 71.67 300,034 -0.28(-0.39%)
Jul 31, 2020 71.54 72.21 70.70 71.95 470,700 +0.35(+0.49%)
Jul 30, 2020 70.59 72.11 70.41 71.60 610,719 +0.47(+0.66%)
Jul 29, 2020 70.30 71.75 70.12 71.13 782,463 +1.90(+2.74%)
Jul 28, 2020 68.80 70.10 66.38 69.23 1,188,434 -0.10(-0.14%)
Jul 27, 2020 68.69 69.83 68.14 69.33 640,940 +0.78(+1.14%)
Jul 24, 2020 68.44 68.96 68.00 68.55 846,500 +0.07(+0.10%)
Jul 23, 2020 67.55 69.01 67.43 68.48 815,467 +0.58(+0.85%)
Jul 22, 2020 66.82 68.10 66.63 67.90 605,244 +0.90(+1.34%)
Jul 21, 2020 67.40 67.52 66.46 67.00 378,050 +0.04(+0.06%)
Jul 20, 2020 66.30 67.65 66.01 66.96 439,819 +0.61(+0.92%)
Jul 17, 2020 65.19 66.79 64.43 66.35 590,000 +1.37(+2.11%)
Jul 16, 2020 65.71 66.20 64.76 64.98 562,139 -0.92(-1.40%)
Jul 15, 2020 66.02 66.08 65.03 65.90 1,039,537 +1.04(+1.60%)
Jul 14, 2020 63.79 64.87 63.02 64.86 425,353 +1.07(+1.68%)
Jul 13, 2020 64.60 65.99 63.77 63.79 350,852 -0.72(-1.12%)
Jul 10, 2020 65.96 66.00 64.33 64.51 570,900 -1.18(-1.80%)
Jul 09, 2020 66.55 66.87 65.19 65.69 379,702 -0.66(-0.99%)
Jul 08, 2020 66.30 66.84 66.02 66.35 405,094 -0.11(-0.17%)
Jul 07, 2020 65.79 67.14 65.72 66.46 529,892 +0.11(+0.17%)
Jul 06, 2020 66.83 67.06 66.15 66.35 540,850 +0.42(+0.64%)
Jul 02, 2020 66.76 66.88 65.18 65.93 394,000 -0.03(-0.05%)
Jul 01, 2020 64.09 66.09 63.91 65.96 521,069 +1.87(+2.92%)
Jun 30, 2020 62.97 64.29 62.49 64.09 802,371 +1.33(+2.12%)
Jun 29, 2020 64.05 64.05 62.71 62.76 705,054 -0.61(-0.96%)
Jun 26, 2020 65.01 65.09 63.05 63.37 1,256,200 -1.69(-2.60%)
Jun 25, 2020 63.92 65.08 63.22 65.06 1,139,810 +1.14(+1.78%)
Jun 24, 2020 62.00 64.26 61.94 63.92 1,228,943 +1.31(+2.09%)
Jun 23, 2020 63.80 63.80 62.13 62.61 716,133 -0.66(-1.04%)
Jun 22, 2020 63.14 63.41 61.92 63.27 478,232 +0.19(+0.30%)
Jun 19, 2020 64.33 64.50 62.16 63.08 1,435,200 -0.61(-0.96%)
Jun 18, 2020 63.31 64.54 62.91 63.69 3,220,949 -0.55(-0.86%)
Jun 17, 2020 63.55 64.90 63.45 64.24 475,319 +1.18(+1.87%)
Jun 16, 2020 64.91 64.92 61.82 63.06 799,286 -0.87(-1.36%)
Jun 15, 2020 61.07 64.00 61.07 63.93 610,532 +1.59(+2.55%)
Jun 12, 2020 62.93 62.93 60.98 62.34 996,500 +0.80(+1.30%)
Jun 11, 2020 62.42 62.83 61.44 61.54 712,281 -2.11(-3.32%)
Jun 10, 2020 64.71 64.97 63.20 63.65 612,834 -0.90(-1.39%)
Jun 09, 2020 62.87 65.25 62.43 64.55 922,146 +1.25(+1.97%)
Jun 08, 2020 62.80 63.85 61.34 63.30 989,336 -0.09(-0.14%)
Jun 05, 2020 61.88 63.81 61.39 63.39 1,517,000 +1.17(+1.88%)
Jun 04, 2020 63.63 64.55 61.65 62.22 1,146,338 -1.73(-2.71%)
Jun 03, 2020 64.72 64.98 63.88 63.95 1,449,546 -0.45(-0.70%)
Jun 02, 2020 64.40 65.43 63.85 64.40 3,909,894 -3.01(-4.47%)
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.