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 (%)
Oct 31, 2018 37.02 38.97 36.97 38.32 1,252,906 +1.67(+4.56%)
Oct 30, 2018 39.03 39.03 36.02 36.65 1,269,418 -1.47(-3.86%)
Oct 29, 2018 38.86 39.31 37.78 38.12 563,562 -0.39(-1.01%)
Oct 26, 2018 40.74 40.97 38.38 38.51 652,900 -2.53(-6.16%)
Oct 25, 2018 40.93 41.41 40.03 41.04 570,395 -0.02(-0.05%)
Oct 24, 2018 41.62 41.72 40.73 41.06 588,515 +0.44(+1.08%)
Oct 23, 2018 40.29 41.00 40.23 40.62 475,876 +0.22(+0.54%)
Oct 22, 2018 41.36 41.36 40.38 40.40 583,152 -0.55(-1.34%)
Oct 19, 2018 40.55 41.14 40.32 40.95 823,500 +0.58(+1.44%)
Oct 18, 2018 40.94 41.14 40.12 40.37 345,638 -0.69(-1.68%)
Oct 17, 2018 40.98 41.12 40.44 41.06 438,479 +0.20(+0.49%)
Oct 16, 2018 40.07 40.94 39.65 40.86 459,267 +0.88(+2.20%)
Oct 15, 2018 39.94 40.45 39.43 39.98 474,559 +0.63(+1.60%)
Oct 12, 2018 40.08 40.35 38.87 39.35 490,800 -0.33(-0.83%)
Oct 11, 2018 42.14 42.14 39.66 39.68 842,806 -1.91(-4.59%)
Oct 10, 2018 42.37 42.81 41.53 41.59 1,265,595 -0.98(-2.30%)
Oct 09, 2018 42.15 42.60 41.99 42.57 374,119 +0.40(+0.95%)
Oct 08, 2018 41.73 42.65 41.62 42.17 423,521 +0.33(+0.79%)
Oct 05, 2018 42.18 42.38 41.73 41.84 424,100 -0.34(-0.81%)
Oct 04, 2018 41.88 42.60 41.16 42.18 739,301 +0.12(+0.29%)
Oct 03, 2018 42.55 42.95 41.92 42.06 486,629 -0.49(-1.15%)
Oct 02, 2018 43.03 43.03 42.09 42.55 317,291 -0.26(-0.61%)
Oct 01, 2018 42.77 43.10 42.31 42.81 343,999 +0.14(+0.33%)
Sep 28, 2018 41.41 42.98 41.14 42.67 861,500 +1.23(+2.97%)
Sep 27, 2018 41.76 42.04 41.44 41.44 490,800 -0.21(-0.50%)
Sep 26, 2018 43.28 43.44 41.61 41.65 538,558 -1.14(-2.66%)
Sep 25, 2018 43.37 43.70 42.73 42.79 356,651 -0.53(-1.22%)
Sep 24, 2018 44.44 45.17 43.22 43.32 329,411 -1.72(-3.82%)
Sep 21, 2018 45.20 45.63 44.88 45.04 424,500 -0.26(-0.57%)
Sep 20, 2018 44.92 45.55 44.30 45.30 784,599 +0.20(+0.44%)
Sep 19, 2018 45.40 45.62 45.05 45.10 343,182 -0.64(-1.40%)
Sep 18, 2018 45.76 46.11 45.52 45.74 428,931 -0.07(-0.15%)
Sep 17, 2018 45.88 46.20 45.39 45.81 233,327 -0.24(-0.52%)
Sep 14, 2018 45.57 46.10 45.07 46.05 464,600 +0.20(+0.44%)
Sep 13, 2018 45.35 45.99 45.24 45.85 238,213 +0.59(+1.30%)
Sep 12, 2018 45.79 45.79 45.23 45.26 233,052 -0.13(-0.29%)
Sep 11, 2018 45.45 45.91 45.26 45.39 390,183 -0.45(-0.98%)
Sep 10, 2018 45.55 45.92 45.46 45.84 362,256 +0.43(+0.95%)
Sep 07, 2018 45.30 45.58 45.02 45.41 177,000 -0.16(-0.35%)
Sep 06, 2018 46.00 46.17 45.44 45.57 245,373 -0.33(-0.72%)
Sep 05, 2018 44.90 46.00 44.45 45.90 454,031 +0.89(+1.98%)
Sep 04, 2018 45.19 45.99 44.87 45.01 186,252 -0.72(-1.57%)
Aug 31, 2018 45.73 45.73 45.73 0 +0.11(+0.24%)
Aug 30, 2018 46.61 46.69 45.56 45.62 246,536 -0.29(-0.63%)
Aug 29, 2018 46.25 46.46 45.73 45.91 261,130 -0.35(-0.76%)
Aug 28, 2018 45.62 46.26 45.26 46.26 233,806 +0.64(+1.40%)
Aug 27, 2018 46.28 46.28 45.07 45.62 401,146 -0.47(-1.02%)
Aug 24, 2018 45.46 46.17 45.46 46.09 349,600 +0.55(+1.21%)
Aug 23, 2018 45.20 45.96 45.20 45.54 262,602 +0.22(+0.49%)
Aug 22, 2018 45.42 45.47 44.74 45.32 414,616 +0.34(+0.76%)
Aug 21, 2018 44.11 45.26 43.95 44.98 241,542 +0.84(+1.90%)
Aug 20, 2018 44.48 44.55 44.09 44.14 230,793 +0.03(+0.07%)
Aug 17, 2018 43.80 44.12 43.22 44.11 250,000 +0.82(+1.89%)
Aug 16, 2018 43.66 43.74 43.14 43.29 340,987 -0.32(-0.73%)
Aug 15, 2018 44.10 44.61 43.42 43.61 331,606 -0.58(-1.31%)
Aug 14, 2018 44.51 44.83 44.12 44.19 258,513 -0.33(-0.74%)
Aug 13, 2018 43.98 44.53 43.76 44.52 243,188 +0.35(+0.79%)
Aug 10, 2018 45.26 45.32 44.16 44.17 173,100 -0.54(-1.21%)
Aug 09, 2018 45.00 45.15 44.36 44.71 236,657 +0.37(+0.83%)
Aug 08, 2018 45.08 45.08 44.14 44.34 276,175 -0.01(-0.02%)
Aug 07, 2018 44.59 44.61 44.03 44.35 344,683 -0.29(-0.65%)
Aug 06, 2018 44.48 44.73 44.07 44.64 466,412 +0.63(+1.43%)
Aug 03, 2018 44.48 44.48 43.29 44.01 226,700 +0.42(+0.96%)
Aug 02, 2018 43.89 44.37 43.42 43.59 375,881 -0.07(-0.16%)
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.