Qts Realty Trust Inc (NY: QTS )

78.05 USD -0.12 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 65.31 66.64 65.17 66.49 530,200 +1.10(+1.68%)
Apr 29, 2021 65.46 66.07 63.80 65.39 632,921 +0.41(+0.63%)
Apr 28, 2021 64.62 65.83 63.19 64.98 1,401,384 -0.06(-0.09%)
Apr 27, 2021 66.06 66.38 64.75 65.04 1,035,622 -0.95(-1.44%)
Apr 26, 2021 66.87 66.87 65.72 65.99 857,378 -0.43(-0.65%)
Apr 23, 2021 66.45 67.09 65.99 66.42 913,700 -0.07(-0.11%)
Apr 22, 2021 66.89 67.36 66.06 66.49 720,838 -0.40(-0.60%)
Apr 21, 2021 67.22 67.24 66.48 66.89 939,384 +0.06(+0.09%)
Apr 20, 2021 65.72 67.20 65.41 66.83 1,015,600 +1.07(+1.63%)
Apr 19, 2021 65.46 66.06 65.33 65.76 713,415 +0.29(+0.44%)
Apr 16, 2021 65.80 65.93 64.97 65.47 250,800 -0.03(-0.05%)
Apr 15, 2021 64.30 65.58 64.28 65.50 244,241 +1.66(+2.60%)
Apr 14, 2021 64.43 64.80 63.84 63.84 421,067 -0.54(-0.84%)
Apr 13, 2021 63.92 64.60 63.72 64.38 306,557 +0.84(+1.32%)
Apr 12, 2021 63.31 63.69 62.39 63.54 399,162 +0.32(+0.51%)
Apr 09, 2021 63.59 63.71 62.58 63.22 326,500 -0.38(-0.60%)
Apr 08, 2021 64.28 65.12 63.34 63.60 1,056,057 -0.56(-0.87%)
Apr 07, 2021 64.27 64.77 63.94 64.16 254,441 -0.03(-0.05%)
Apr 06, 2021 63.86 64.40 63.49 64.19 467,344 +0.22(+0.34%)
Apr 05, 2021 64.43 64.43 63.29 63.97 400,955 -0.23(-0.36%)
Apr 01, 2021 62.44 64.21 61.96 64.20 1,064,800 +2.16(+3.48%)
Mar 31, 2021 62.99 63.10 62.04 62.04 1,038,062 -1.07(-1.70%)
Mar 30, 2021 63.01 63.75 62.93 63.11 344,073 -0.14(-0.22%)
Mar 29, 2021 63.48 64.55 63.23 63.25 543,679 -0.17(-0.27%)
Mar 26, 2021 61.76 63.46 61.30 63.42 281,300 +1.76(+2.85%)
Mar 25, 2021 62.22 62.40 61.30 61.66 500,762 -0.53(-0.85%)
Mar 24, 2021 62.65 62.91 61.60 62.19 362,637 -0.59(-0.94%)
Mar 23, 2021 62.62 63.08 62.20 62.78 553,728 +0.04(+0.06%)
Mar 22, 2021 61.66 63.06 61.24 62.74 605,328 +1.22(+1.98%)
Mar 19, 2021 61.37 62.27 61.05 61.52 1,314,500 +0.35(+0.57%)
Mar 18, 2021 61.46 61.87 60.50 61.17 414,894 -1.44(-2.30%)
Mar 17, 2021 63.44 63.44 62.01 62.61 351,416 -0.75(-1.18%)
Mar 16, 2021 63.47 63.47 62.68 63.36 407,791 -0.10(-0.16%)
Mar 15, 2021 61.32 63.46 61.18 63.46 383,397 +2.06(+3.36%)
Mar 12, 2021 60.43 61.59 59.68 61.40 446,300 +1.33(+2.21%)
Mar 11, 2021 60.09 60.64 59.17 60.07 1,062,081 +0.34(+0.57%)
Mar 10, 2021 59.28 60.32 59.24 59.73 645,981 +0.50(+0.84%)
Mar 09, 2021 59.75 61.00 59.06 59.23 712,362 -0.02(-0.03%)
Mar 08, 2021 59.12 60.17 58.42 59.25 804,792 +0.19(+0.32%)
Mar 05, 2021 57.44 59.06 55.91 59.06 822,800 +1.94(+3.40%)
Mar 04, 2021 57.18 58.64 56.17 57.12 1,051,080 -0.08(-0.14%)
Mar 03, 2021 58.72 59.10 56.96 57.20 1,308,651 -1.89(-3.20%)
Mar 02, 2021 60.50 60.70 58.16 59.09 1,329,475 -1.53(-2.52%)
Mar 01, 2021 62.40 62.92 60.17 60.62 605,514 -1.50(-2.41%)
Feb 26, 2021 62.68 63.36 61.99 62.12 880,500 -0.21(-0.34%)
Feb 25, 2021 61.28 63.45 61.28 62.33 1,016,752 +0.55(+0.89%)
Feb 24, 2021 62.00 62.48 61.40 61.78 850,166 -0.23(-0.37%)
Feb 23, 2021 61.97 62.13 60.68 62.01 524,913 +0.03(+0.05%)
Feb 22, 2021 62.84 62.84 61.19 61.98 507,599 -1.21(-1.91%)
Feb 19, 2021 64.21 64.45 63.13 63.19 685,400 -0.93(-1.45%)
Feb 18, 2021 62.69 64.88 62.40 64.12 787,671 +1.32(+2.10%)
Feb 17, 2021 62.40 64.16 61.92 62.80 1,022,638 +1.08(+1.75%)
Feb 16, 2021 63.75 64.11 61.25 61.72 557,723 -1.97(-3.09%)
Feb 12, 2021 63.81 64.40 62.78 63.69 406,700 -0.28(-0.44%)
Feb 11, 2021 65.56 66.11 63.77 63.97 493,421 -1.59(-2.43%)
Feb 10, 2021 67.01 67.02 65.34 65.56 491,109 -0.81(-1.22%)
Feb 09, 2021 66.29 66.55 66.03 66.37 627,869 +0.46(+0.70%)
Feb 08, 2021 66.03 66.27 65.12 65.91 361,642 +0.14(+0.21%)
Feb 05, 2021 65.34 65.94 64.98 65.77 583,200 +0.54(+0.83%)
Feb 04, 2021 66.24 66.47 65.07 65.23 400,508 -1.27(-1.91%)
Feb 03, 2021 66.80 67.00 66.27 66.50 273,801 -0.27(-0.40%)
Feb 02, 2021 66.95 67.00 66.14 66.77 372,344 +0.16(+0.24%)
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.