Qts Realty Trust Inc (NY: QTS )

77.71 USD +0.16 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.16 57.91 56.46 57.85 700,032 +0.90(+1.58%)
Oct 30, 2017 56.16 57.64 56.16 56.95 436,006 +0.66(+1.17%)
Oct 27, 2017 55.64 56.40 55.35 56.29 572,231 +0.94(+1.70%)
Oct 26, 2017 57.30 57.50 55.33 55.35 948,729 -2.05(-3.57%)
Oct 25, 2017 56.17 58.79 55.87 57.40 1,182,547 +2.60(+4.74%)
Oct 24, 2017 54.70 55.53 54.38 54.80 586,976 +0.14(+0.26%)
Oct 23, 2017 55.20 55.20 54.25 54.66 308,778 -0.26(-0.47%)
Oct 20, 2017 56.16 56.31 54.84 54.92 360,019 -1.13(-2.02%)
Oct 19, 2017 55.85 56.17 55.48 56.05 441,710 +0.32(+0.57%)
Oct 18, 2017 54.56 55.93 54.37 55.73 582,168 +0.84(+1.53%)
Oct 17, 2017 53.37 54.94 53.22 54.89 308,096 +1.47(+2.75%)
Oct 16, 2017 53.67 53.99 53.42 53.42 173,751 -0.26(-0.48%)
Oct 13, 2017 54.91 54.91 53.63 53.68 255,007 -0.96(-1.76%)
Oct 12, 2017 53.85 54.65 53.74 54.64 472,845 +0.90(+1.67%)
Oct 11, 2017 52.70 54.03 52.57 53.74 520,916 +1.13(+2.15%)
Oct 10, 2017 53.24 53.88 52.55 52.61 550,034 -0.38(-0.72%)
Oct 09, 2017 53.82 53.82 52.96 52.99 282,635 -0.84(-1.56%)
Oct 06, 2017 51.99 53.85 51.49 53.83 932,815 +1.58(+3.02%)
Oct 05, 2017 51.79 52.26 51.51 52.25 528,242 +0.54(+1.04%)
Oct 04, 2017 51.69 51.90 51.43 51.71 358,912 +0.06(+0.12%)
Oct 03, 2017 52.71 52.83 51.53 51.65 433,074 -0.95(-1.81%)
Oct 02, 2017 52.44 52.75 52.24 52.60 281,441 +0.24(+0.46%)
Sep 29, 2017 51.91 52.66 51.79 52.36 282,693 +0.35(+0.67%)
Sep 28, 2017 51.62 52.03 51.51 52.01 245,845 +0.29(+0.56%)
Sep 27, 2017 50.94 51.78 50.61 51.72 451,781 +0.62(+1.21%)
Sep 26, 2017 51.50 51.88 51.08 51.10 223,195 -0.35(-0.68%)
Sep 25, 2017 51.65 51.81 51.30 51.45 314,388 -0.17(-0.33%)
Sep 22, 2017 52.14 52.28 51.36 51.62 254,276 -0.56(-1.07%)
Sep 21, 2017 52.09 52.53 51.95 52.18 287,314 -0.23(-0.44%)
Sep 20, 2017 54.24 54.24 52.19 52.41 378,760 -1.49(-2.76%)
Sep 19, 2017 54.32 54.59 53.79 53.90 761,623 -0.31(-0.57%)
Sep 18, 2017 53.75 54.22 53.50 54.21 307,228 +0.42(+0.78%)
Sep 15, 2017 53.92 54.18 53.45 53.79 499,723 -0.10(-0.19%)
Sep 14, 2017 53.77 54.02 53.45 53.89 542,769 -0.03(-0.06%)
Sep 13, 2017 55.54 55.54 53.45 53.92 1,702,395 -1.59(-2.86%)
Sep 12, 2017 55.78 56.17 55.15 55.51 699,681 -0.29(-0.52%)
Sep 11, 2017 55.11 56.23 54.78 55.80 550,024 +0.82(+1.49%)
Sep 08, 2017 54.65 55.01 54.39 54.98 170,511 +0.11(+0.20%)
Sep 07, 2017 54.28 55.11 54.16 54.87 281,739 +0.72(+1.33%)
Sep 06, 2017 54.13 54.57 53.85 54.15 305,280 +0.17(+0.31%)
Sep 05, 2017 54.11 54.53 53.66 53.98 322,663 +0.01(+0.02%)
Sep 01, 2017 54.30 54.43 53.80 53.97 195,334 -0.21(-0.39%)
Aug 31, 2017 53.79 54.70 53.79 54.18 452,966 +0.64(+1.20%)
Aug 30, 2017 53.17 53.57 53.08 53.54 423,026 +0.31(+0.58%)
Aug 29, 2017 53.31 53.65 52.95 53.23 456,408 +0.03(+0.06%)
Aug 28, 2017 54.20 54.40 52.82 53.20 547,107 -0.83(-1.54%)
Aug 25, 2017 54.43 54.49 53.97 54.03 272,451 -0.19(-0.35%)
Aug 24, 2017 54.34 54.67 54.17 54.22 470,298 -0.09(-0.17%)
Aug 23, 2017 53.16 54.31 53.03 54.31 408,058 +1.10(+2.07%)
Aug 22, 2017 52.67 53.36 52.51 53.21 295,294 +0.56(+1.06%)
Aug 21, 2017 52.26 53.04 52.26 52.65 550,537 +0.36(+0.69%)
Aug 18, 2017 53.05 53.12 52.05 52.29 533,110 -1.14(-2.13%)
Aug 17, 2017 54.08 54.36 53.26 53.43 479,236 -0.77(-1.42%)
Aug 16, 2017 54.48 54.91 54.04 54.20 693,377 -0.20(-0.37%)
Aug 15, 2017 54.85 54.85 54.10 54.40 415,119 -0.80(-1.45%)
Aug 14, 2017 53.65 55.57 53.65 55.20 687,948 +1.70(+3.18%)
Aug 11, 2017 53.09 53.51 52.68 53.50 394,804 +0.18(+0.34%)
Aug 10, 2017 53.16 53.63 53.05 53.32 539,393 +0.04(+0.08%)
Aug 09, 2017 53.41 53.67 52.95 53.28 371,034 -0.14(-0.26%)
Aug 08, 2017 53.74 54.00 53.30 53.42 157,887 -0.36(-0.67%)
Aug 07, 2017 53.74 53.88 53.43 53.78 344,650 +0.01(+0.02%)
Aug 04, 2017 53.88 54.30 53.37 53.77 422,621 -0.11(-0.20%)
Aug 03, 2017 54.28 54.47 53.66 53.88 487,380 -0.49(-0.90%)
Aug 02, 2017 54.29 54.46 53.83 54.37 377,383 -0.02(-0.04%)
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.