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 (%)
May 31, 2016 52.39 52.39 50.95 51.67 369,845 -0.53(-1.02%)
May 27, 2016 51.58 52.20 52.20 52.20 308,000 +0.72(+1.40%)
May 26, 2016 51.65 52.02 51.17 51.48 154,858 -0.15(-0.29%)
May 25, 2016 51.73 51.73 50.82 51.63 230,034 -0.03(-0.06%)
May 24, 2016 51.85 52.18 51.46 51.66 237,197 +0.01(+0.02%)
May 23, 2016 51.55 51.99 51.12 51.65 155,782 +0.32(+0.62%)
May 20, 2016 51.39 51.76 50.81 51.33 478,482 +0.21(+0.41%)
May 19, 2016 50.72 51.18 50.54 51.12 250,280 +0.03(+0.06%)
May 18, 2016 51.25 51.42 50.50 51.09 340,619 -0.20(-0.39%)
May 17, 2016 52.00 52.47 50.91 51.29 478,092 -1.00(-1.91%)
May 16, 2016 51.15 52.60 51.11 52.29 336,269 +1.07(+2.09%)
May 13, 2016 50.87 51.72 50.46 51.22 369,086 +0.42(+0.83%)
May 12, 2016 50.89 50.98 50.06 50.80 220,803 +0.18(+0.36%)
May 11, 2016 51.47 51.52 50.19 50.62 210,318 -1.09(-2.11%)
May 10, 2016 51.55 51.83 50.50 51.71 521,522 -0.25(-0.48%)
May 09, 2016 51.37 52.66 51.37 51.96 503,326 +0.46(+0.89%)
May 06, 2016 50.90 51.51 50.41 51.50 233,075 +0.74(+1.46%)
May 05, 2016 50.30 51.07 50.11 50.76 294,429 +0.41(+0.81%)
May 04, 2016 49.37 50.49 49.12 50.35 447,964 +0.89(+1.80%)
May 03, 2016 49.17 49.63 49.00 49.46 541,910 +0.18(+0.37%)
May 02, 2016 48.63 49.47 48.62 49.28 399,070 +0.86(+1.78%)
Apr 29, 2016 48.45 48.69 48.20 48.42 1,185,589 -0.22(-0.45%)
Apr 28, 2016 49.36 49.78 48.53 48.64 446,131 -0.88(-1.78%)
Apr 27, 2016 48.30 49.93 48.15 49.52 451,427 +1.15(+2.38%)
Apr 26, 2016 47.58 49.01 47.02 48.37 449,741 +0.47(+0.98%)
Apr 25, 2016 47.89 48.21 47.62 47.90 385,658 -0.15(-0.31%)
Apr 22, 2016 47.98 48.19 47.36 48.05 256,498 +0.26(+0.54%)
Apr 21, 2016 48.99 49.27 47.72 47.79 281,908 -1.25(-2.55%)
Apr 20, 2016 49.84 49.93 48.99 49.04 426,003 -0.90(-1.80%)
Apr 19, 2016 50.14 50.32 49.70 49.94 481,227 -0.09(-0.18%)
Apr 18, 2016 49.16 50.48 49.06 50.03 531,144 +0.87(+1.77%)
Apr 15, 2016 48.50 49.31 48.26 49.16 323,448 +0.71(+1.47%)
Apr 14, 2016 48.54 48.81 48.14 48.45 372,323 -0.33(-0.68%)
Apr 13, 2016 49.70 49.70 48.62 48.78 355,362 -0.81(-1.63%)
Apr 12, 2016 49.41 50.06 49.23 49.59 560,108 +0.20(+0.40%)
Apr 11, 2016 49.80 49.90 49.27 49.39 406,574 -0.17(-0.34%)
Apr 08, 2016 49.14 50.08 48.97 49.56 695,831 +0.69(+1.41%)
Apr 07, 2016 49.33 49.54 48.62 48.87 706,074 -0.74(-1.49%)
Apr 06, 2016 48.56 49.85 48.49 49.61 555,062 +0.99(+2.04%)
Apr 05, 2016 48.63 49.38 48.38 48.62 545,627 -0.14(-0.29%)
Apr 04, 2016 47.48 48.80 47.25 48.76 859,916 +1.37(+2.89%)
Apr 01, 2016 47.21 47.71 46.72 47.39 464,550 +0.01(+0.02%)
Mar 31, 2016 46.91 47.48 46.58 47.38 683,955 +0.39(+0.83%)
Mar 30, 2016 46.80 47.39 46.30 46.99 1,389,362 +0.34(+0.73%)
Mar 29, 2016 46.27 46.73 46.14 46.65 6,115,040 +0.03(+0.06%)
Mar 28, 2016 47.08 47.27 46.55 46.62 110,389 -0.26(-0.55%)
Mar 24, 2016 46.29 46.88 46.88 46.88 275,100 +0.44(+0.95%)
Mar 23, 2016 47.02 47.14 46.34 46.44 206,646 -0.59(-1.25%)
Mar 22, 2016 46.50 47.48 46.50 47.03 511,977 +0.46(+0.99%)
Mar 21, 2016 46.83 47.12 46.53 46.57 278,062 -0.52(-1.10%)
Mar 18, 2016 46.82 47.13 46.55 47.09 194,145 +0.47(+1.01%)
Mar 17, 2016 46.42 47.11 46.11 46.62 170,958 +0.17(+0.37%)
Mar 16, 2016 45.20 46.55 45.01 46.45 106,252 +0.85(+1.86%)
Mar 15, 2016 46.29 46.65 45.57 45.60 210,713 -0.85(-1.83%)
Mar 14, 2016 47.04 47.47 46.15 46.45 180,375 -0.84(-1.78%)
Mar 11, 2016 46.48 47.86 46.14 47.29 415,839 +1.21(+2.63%)
Mar 10, 2016 46.01 46.38 45.32 46.08 171,976 +0.38(+0.83%)
Mar 09, 2016 45.35 46.08 45.17 45.70 83,985 +0.43(+0.95%)
Mar 08, 2016 45.73 45.77 45.18 45.27 204,586 -0.49(-1.07%)
Mar 07, 2016 45.00 45.85 44.58 45.76 267,154 +0.57(+1.26%)
Mar 04, 2016 45.56 45.56 44.64 45.19 246,348 -0.41(-0.90%)
Mar 03, 2016 45.81 45.81 44.69 45.60 211,651 -0.18(-0.39%)
Mar 02, 2016 45.52 46.24 45.27 45.78 318,296 +0.30(+0.66%)
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.