Qts Realty Trust Inc (NY: QTS )

77.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 20.59 20.93 20.59 20.82 7,837 +0.35(+1.71%)
Nov 27, 2013 20.42 20.65 20.42 20.47 10,833 +0.03(+0.15%)
Nov 26, 2013 20.34 20.65 20.34 20.44 9,433 -0.13(-0.63%)
Nov 25, 2013 20.52 20.76 20.11 20.57 19,176 +0.05(+0.24%)
Nov 22, 2013 20.67 20.79 20.41 20.52 28,315 -0.02(-0.10%)
Nov 21, 2013 20.34 20.65 20.32 20.54 23,676 +0.35(+1.73%)
Nov 20, 2013 20.38 20.42 20.03 20.19 7,567 -0.16(-0.79%)
Nov 19, 2013 20.51 20.53 19.95 20.35 28,965 -0.05(-0.25%)
Nov 18, 2013 19.93 20.50 19.85 20.40 25,040 +0.47(+2.36%)
Nov 15, 2013 19.99 20.02 19.77 19.93 162,038 -0.07(-0.35%)
Nov 14, 2013 20.00 20.24 20.00 20.00 43,632 +0.25(+1.27%)
Nov 12, 2013 20.38 20.38 19.62 19.75 12,262 -0.46(-2.28%)
Nov 11, 2013 19.62 20.47 19.06 20.21 119,929 +0.49(+2.48%)
Nov 08, 2013 20.05 20.05 19.50 19.72 63,864 -0.30(-1.50%)
Nov 07, 2013 21.00 21.09 19.45 20.02 77,139 -1.08(-5.12%)
Nov 06, 2013 21.55 21.95 21.00 21.10 69,378 -0.45(-2.09%)
Nov 05, 2013 21.98 22.30 21.55 21.55 107,120 -0.25(-1.15%)
Nov 04, 2013 21.70 21.80 21.25 21.80 385,778 +0.37(+1.73%)
Nov 01, 2013 21.44 21.79 21.22 21.43 40,742 -0.05(-0.23%)
Oct 31, 2013 21.44 21.64 21.44 21.48 30,923 -0.01(-0.05%)
Oct 30, 2013 21.79 21.99 21.49 21.49 36,885 -0.36(-1.65%)
Oct 29, 2013 22.11 22.11 21.76 21.85 28,310 -0.09(-0.41%)
Oct 28, 2013 21.50 22.00 21.41 21.94 215,549 +0.50(+2.33%)
Oct 25, 2013 21.53 21.54 21.35 21.44 24,943 -0.06(-0.28%)
Oct 24, 2013 21.32 21.58 21.32 21.50 26,313 -0.05(-0.23%)
Oct 23, 2013 21.40 21.62 21.40 21.55 35,875 -0.05(-0.23%)
Oct 22, 2013 21.49 21.65 21.21 21.60 67,238 +0.22(+1.03%)
Oct 21, 2013 21.46 21.52 21.31 21.38 46,449 -0.12(-0.56%)
Oct 18, 2013 21.69 21.69 21.45 21.50 29,799 -0.02(-0.09%)
Oct 17, 2013 21.50 21.58 21.48 21.52 91,551 +0.02(+0.09%)
Oct 16, 2013 21.80 21.96 21.35 21.50 71,629 -0.26(-1.19%)
Oct 15, 2013 22.00 22.00 21.30 21.76 76,174 +0.16(+0.74%)
Oct 14, 2013 21.70 21.85 21.35 21.60 139,337 -0.20(-0.92%)
Oct 11, 2013 21.37 21.99 21.10 21.80 245,253 +0.61(+2.88%)
Oct 10, 2013 21.12 21.63 20.99 21.19 507,213 +0.19(+0.90%)
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.