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 (%)
Jul 31, 2017 53.48 53.79 52.81 53.47 544,968 +0.18(+0.34%)
Jul 28, 2017 53.36 54.07 53.14 53.29 513,134 -0.08(-0.15%)
Jul 27, 2017 53.88 54.22 53.31 53.37 997,104 -0.45(-0.84%)
Jul 26, 2017 53.35 54.00 52.89 53.82 1,294,398 +0.36(+0.67%)
Jul 25, 2017 54.34 54.34 52.82 53.46 544,180 -0.82(-1.51%)
Jul 24, 2017 54.42 54.62 53.85 54.28 385,442 +0.00(+0.00%)
Jul 21, 2017 54.40 54.65 53.76 54.28 337,793 +0.40(+0.74%)
Jul 20, 2017 54.62 53.79 53.88 391,340 -0.03(-0.06%)
Jul 19, 2017 52.97 53.99 52.58 53.91 322,069 +1.00(+1.89%)
Jul 18, 2017 53.45 53.45 52.67 52.91 238,206 +0.11(+0.21%)
Jul 17, 2017 52.21 52.82 51.80 52.80 204,753 +0.61(+1.17%)
Jul 14, 2017 52.27 52.60 52.11 52.19 193,776 +0.18(+0.35%)
Jul 13, 2017 52.01 52.17 51.28 52.01 193,541 +0.06(+0.12%)
Jul 12, 2017 51.15 52.41 51.15 51.95 350,807 +1.20(+2.36%)
Jul 11, 2017 51.13 51.30 50.40 50.75 264,596 -0.37(-0.72%)
Jul 10, 2017 51.00 51.46 50.84 51.12 254,465 +0.01(+0.02%)
Jul 07, 2017 50.25 51.35 50.00 51.11 364,765 +0.88(+1.75%)
Jul 06, 2017 50.76 50.80 50.14 50.23 482,147 -0.94(-1.84%)
Jul 05, 2017 51.89 52.14 50.76 51.17 542,624 -0.71(-1.37%)
Jul 03, 2017 52.53 52.53 51.35 51.88 351,855 -0.45(-0.86%)
Jun 30, 2017 51.76 52.48 51.24 52.33 462,905 +0.32(+0.62%)
Jun 29, 2017 52.76 53.04 51.34 52.01 689,189 -1.23(-2.31%)
Jun 28, 2017 53.15 53.70 52.93 53.24 604,253 +0.23(+0.43%)
Jun 27, 2017 53.93 54.10 52.99 53.01 299,639 -1.14(-2.11%)
Jun 26, 2017 54.40 54.45 53.86 54.15 400,518 -0.06(-0.11%)
Jun 23, 2017 53.68 54.42 53.59 54.21 576,138 +0.54(+1.01%)
Jun 22, 2017 53.14 53.82 52.46 53.67 336,484 +1.00(+1.90%)
Jun 21, 2017 52.46 53.04 52.30 52.67 337,505 +0.17(+0.32%)
Jun 20, 2017 52.38 52.78 52.22 52.50 336,114 +0.08(+0.15%)
Jun 19, 2017 52.10 52.55 51.96 52.42 278,080 +0.32(+0.61%)
Jun 16, 2017 52.21 52.50 51.86 52.10 373,166 -0.40(-0.76%)
Jun 15, 2017 52.25 52.96 52.25 52.50 173,751 -0.27(-0.51%)
Jun 14, 2017 53.14 53.67 52.48 52.77 215,264 -0.41(-0.77%)
Jun 13, 2017 53.28 53.55 52.83 53.18 302,085 -0.10(-0.19%)
Jun 12, 2017 53.30 53.86 52.77 53.28 496,160 -0.20(-0.37%)
Jun 09, 2017 52.94 54.24 52.62 53.48 1,080,984 +0.87(+1.65%)
Jun 08, 2017 52.99 53.08 51.88 52.61 375,942 -0.34(-0.64%)
Jun 07, 2017 53.19 53.63 52.89 52.95 300,871 -0.31(-0.58%)
Jun 06, 2017 53.76 53.76 52.68 53.26 262,710 +0.15(+0.28%)
Jun 05, 2017 53.23 53.60 53.02 53.11 252,821 -0.50(-0.93%)
Jun 02, 2017 53.27 53.87 53.16 53.61 364,222 +0.77(+1.46%)
Jun 01, 2017 51.95 52.99 51.72 52.84 279,154 +0.62(+1.19%)
May 31, 2017 52.00 52.30 51.55 52.22 488,362 +0.14(+0.27%)
May 30, 2017 52.39 52.56 52.06 52.08 241,872 -0.32(-0.61%)
May 26, 2017 53.64 53.64 52.21 52.40 274,944 -0.79(-1.49%)
May 25, 2017 52.96 53.65 52.64 53.19 416,409 +0.39(+0.74%)
May 24, 2017 52.64 53.16 52.64 52.80 533,071 +0.30(+0.57%)
May 23, 2017 52.52 52.97 52.04 52.50 396,915 +0.45(+0.86%)
May 22, 2017 50.78 52.19 50.35 52.05 328,127 +1.25(+2.46%)
May 19, 2017 50.46 51.16 50.21 50.80 317,791 +0.24(+0.47%)
May 18, 2017 50.46 50.74 49.60 50.56 272,591 +0.24(+0.48%)
May 17, 2017 49.02 50.37 49.02 50.32 605,104 +1.27(+2.59%)
May 16, 2017 49.34 49.40 48.64 49.05 228,792 -0.26(-0.53%)
May 15, 2017 49.19 50.00 49.09 49.31 231,174 +0.23(+0.47%)
May 12, 2017 49.44 49.44 48.62 49.08 300,569 -0.39(-0.79%)
May 11, 2017 49.76 50.03 49.38 49.47 419,078 -0.49(-0.98%)
May 10, 2017 49.58 50.04 49.22 49.96 311,291 +0.36(+0.73%)
May 09, 2017 50.07 50.22 49.34 49.60 243,784 -0.41(-0.82%)
May 08, 2017 50.08 50.26 49.50 50.01 212,959 -0.03(-0.06%)
May 05, 2017 49.83 50.06 49.28 50.04 398,973 +0.29(+0.58%)
May 04, 2017 49.40 49.83 48.87 49.75 357,039 +0.12(+0.24%)
May 03, 2017 50.82 50.99 49.58 49.63 601,605 -1.26(-2.48%)
May 02, 2017 53.74 53.81 50.59 50.89 1,104,053 -2.67(-4.99%)
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.