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 (%)
Aug 30, 2019 49.26 49.26 48.61 49.06 178,500 -0.19(-0.39%)
Aug 29, 2019 48.22 49.30 48.10 49.25 326,032 +1.36(+2.84%)
Aug 28, 2019 47.37 47.96 47.27 47.89 222,596 +0.55(+1.16%)
Aug 27, 2019 48.30 48.75 47.29 47.34 335,091 -0.60(-1.25%)
Aug 26, 2019 47.92 47.98 47.55 47.94 249,433 +0.41(+0.86%)
Aug 23, 2019 48.78 49.14 47.41 47.53 380,200 -1.27(-2.60%)
Aug 22, 2019 48.95 49.10 48.30 48.80 373,496 -0.05(-0.10%)
Aug 21, 2019 49.19 49.44 48.57 48.85 266,840 -0.20(-0.41%)
Aug 20, 2019 49.54 49.54 48.75 49.05 414,960 -0.35(-0.71%)
Aug 19, 2019 48.95 49.49 48.68 49.40 467,235 +0.72(+1.48%)
Aug 16, 2019 47.32 48.86 47.22 48.68 884,300 +1.48(+3.14%)
Aug 15, 2019 47.06 47.58 46.95 47.20 288,368 +0.17(+0.36%)
Aug 14, 2019 47.58 47.72 47.01 47.03 231,534 -0.84(-1.75%)
Aug 13, 2019 47.68 48.34 47.35 47.87 454,816 +0.14(+0.29%)
Aug 12, 2019 48.22 48.31 47.48 47.73 150,303 -0.56(-1.16%)
Aug 09, 2019 48.53 48.82 47.86 48.29 248,500 -0.32(-0.66%)
Aug 08, 2019 47.26 48.66 46.83 48.61 764,819 +1.61(+3.43%)
Aug 07, 2019 47.00 47.24 46.34 47.00 465,664 +0.19(+0.41%)
Aug 06, 2019 45.49 46.89 45.42 46.81 433,676 +1.28(+2.81%)
Aug 05, 2019 45.61 45.88 44.66 45.53 375,936 -0.44(-0.96%)
Aug 02, 2019 45.48 46.05 45.38 45.97 481,000 +0.04(+0.09%)
Aug 01, 2019 46.42 46.83 45.77 45.93 541,259 -0.35(-0.76%)
Jul 31, 2019 45.75 46.65 45.22 46.28 729,091 +0.89(+1.96%)
Jul 30, 2019 44.88 46.12 44.50 45.39 1,120,343 +2.11(+4.88%)
Jul 29, 2019 44.04 44.08 43.10 43.28 635,900 -0.20(-0.46%)
Jul 26, 2019 44.27 44.39 43.28 43.48 369,000 -0.67(-1.52%)
Jul 25, 2019 45.40 45.40 43.26 44.15 418,147 -1.26(-2.77%)
Jul 24, 2019 45.08 45.46 44.82 45.41 298,470 +0.35(+0.78%)
Jul 23, 2019 44.71 45.21 44.30 45.06 279,397 +0.33(+0.74%)
Jul 22, 2019 44.73 45.05 44.39 44.73 270,028 +0.12(+0.27%)
Jul 19, 2019 44.98 45.14 44.44 44.61 450,900 -0.44(-0.98%)
Jul 18, 2019 44.98 45.48 44.51 45.05 260,765 -0.07(-0.16%)
Jul 17, 2019 45.20 45.35 44.79 45.12 264,966 +0.01(+0.02%)
Jul 16, 2019 45.10 45.45 44.80 45.11 205,436 -0.18(-0.40%)
Jul 15, 2019 46.37 46.56 45.27 45.29 276,250 -0.80(-1.74%)
Jul 12, 2019 44.84 46.09 44.84 46.09 527,800 +1.28(+2.86%)
Jul 11, 2019 45.51 45.98 44.64 44.81 439,156 -1.13(-2.46%)
Jul 10, 2019 46.47 46.47 45.70 45.94 262,285 -0.30(-0.65%)
Jul 09, 2019 45.73 46.35 45.23 46.24 227,223 +0.47(+1.03%)
Jul 08, 2019 45.63 45.92 45.45 45.77 206,080 -0.05(-0.11%)
Jul 05, 2019 45.80 46.05 45.23 45.82 159,600 -0.38(-0.82%)
Jul 03, 2019 45.63 46.22 45.45 46.20 136,900 +0.75(+1.65%)
Jul 02, 2019 45.65 46.21 45.22 45.45 528,448 -0.13(-0.29%)
Jul 01, 2019 46.29 46.29 44.90 45.58 333,610 -0.60(-1.30%)
Jun 28, 2019 45.92 46.41 45.62 46.18 1,856,900 +0.38(+0.83%)
Jun 27, 2019 45.21 45.84 45.21 45.80 328,263 +0.74(+1.64%)
Jun 26, 2019 45.63 45.75 44.41 45.06 527,381 -0.57(-1.25%)
Jun 25, 2019 46.38 46.45 45.62 45.63 341,534 -0.62(-1.34%)
Jun 24, 2019 46.09 46.37 45.85 46.25 314,944 -0.25(-0.54%)
Jun 21, 2019 46.44 46.68 45.68 46.50 725,700 -0.26(-0.56%)
Jun 20, 2019 46.39 47.13 45.98 46.76 495,066 +0.71(+1.54%)
Jun 19, 2019 46.04 46.33 45.87 46.05 770,071 -0.06(-0.13%)
Jun 18, 2019 46.29 46.84 45.71 46.11 453,659 -0.04(-0.09%)
Jun 17, 2019 45.95 46.55 45.95 46.15 352,145 +0.26(+0.57%)
Jun 14, 2019 45.03 46.06 45.03 45.89 215,300 +0.28(+0.61%)
Jun 13, 2019 45.35 45.63 44.92 45.61 275,043 +0.28(+0.62%)
Jun 12, 2019 45.29 45.55 45.02 45.33 211,213 +0.05(+0.11%)
Jun 11, 2019 45.03 45.82 44.83 45.28 306,451 -0.10(-0.22%)
Jun 10, 2019 45.03 45.78 45.03 45.38 315,967 -0.28(-0.61%)
Jun 07, 2019 45.63 46.19 45.37 45.66 269,200 +0.29(+0.64%)
Jun 06, 2019 45.63 45.78 44.63 45.37 244,071 -0.14(-0.31%)
Jun 05, 2019 44.19 45.54 44.15 45.51 427,899 +1.53(+3.48%)
Jun 04, 2019 44.91 44.96 43.72 43.98 471,015 -0.97(-2.16%)
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.