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 30, 2015 43.02 43.18 42.71 43.01 311,154 -0.09(-0.21%)
Oct 29, 2015 43.44 43.70 42.68 43.10 589,549 -0.35(-0.81%)
Oct 28, 2015 45.61 46.24 42.25 43.45 532,941 -2.51(-5.46%)
Oct 27, 2015 46.20 46.38 45.30 45.96 261,647 -0.31(-0.67%)
Oct 26, 2015 44.79 46.34 44.50 46.27 356,206 +1.68(+3.77%)
Oct 23, 2015 44.93 44.93 44.23 44.59 342,088 -0.16(-0.36%)
Oct 22, 2015 44.32 45.00 44.05 44.75 328,526 +0.68(+1.54%)
Oct 21, 2015 44.37 44.56 43.68 44.07 651,092 -0.25(-0.56%)
Oct 20, 2015 44.51 44.55 44.05 44.32 211,857 -0.20(-0.45%)
Oct 19, 2015 44.67 44.93 44.12 44.52 336,194 -0.17(-0.38%)
Oct 16, 2015 45.02 45.02 44.37 44.69 304,293 -0.17(-0.38%)
Oct 15, 2015 44.51 44.89 44.38 44.86 221,133 +0.42(+0.95%)
Oct 14, 2015 44.36 44.65 44.13 44.44 233,881 +0.11(+0.25%)
Oct 13, 2015 44.85 45.12 44.29 44.33 254,101 -0.61(-1.36%)
Oct 12, 2015 44.55 45.18 44.35 44.94 292,712 +0.39(+0.88%)
Oct 09, 2015 44.94 45.20 44.36 44.55 178,017 -0.36(-0.80%)
Oct 08, 2015 44.89 45.07 44.17 44.91 227,541 +0.01(+0.02%)
Oct 07, 2015 44.26 44.93 43.83 44.90 236,092 +0.71(+1.61%)
Oct 06, 2015 44.69 44.69 43.81 44.19 276,609 -0.52(-1.16%)
Oct 05, 2015 44.25 44.71 43.74 44.71 498,615 +0.76(+1.73%)
Oct 02, 2015 43.34 44.16 43.23 43.95 371,323 -0.39(-0.88%)
Oct 01, 2015 42.96 44.38 42.79 44.34 324,484 +0.65(+1.49%)
Sep 30, 2015 43.21 43.77 42.99 43.69 291,829 +0.79(+1.84%)
Sep 29, 2015 42.26 43.01 42.26 42.90 435,850 +0.77(+1.83%)
Sep 28, 2015 42.50 42.73 41.74 42.13 170,682 -0.54(-1.27%)
Sep 25, 2015 43.14 43.70 42.66 42.67 201,862 -0.30(-0.70%)
Sep 24, 2015 42.86 43.10 42.55 42.97 238,237 -0.09(-0.21%)
Sep 23, 2015 42.60 43.17 42.53 43.06 186,710 +0.57(+1.34%)
Sep 22, 2015 42.50 42.96 42.14 42.49 251,203 -0.06(-0.14%)
Sep 21, 2015 42.44 42.56 42.22 42.55 166,334 +0.35(+0.83%)
Sep 18, 2015 41.88 42.74 41.74 42.20 1,015,421 -0.16(-0.38%)
Sep 17, 2015 41.31 42.65 41.31 42.36 328,300 +1.01(+2.44%)
Sep 16, 2015 41.08 41.46 40.76 41.35 199,723 +0.06(+0.15%)
Sep 15, 2015 41.02 41.32 40.54 41.29 294,403 +0.38(+0.93%)
Sep 14, 2015 41.23 41.36 40.81 40.91 158,689 +0.01(+0.02%)
Sep 11, 2015 40.52 41.12 40.52 40.90 211,599 +0.24(+0.59%)
Sep 10, 2015 40.27 41.03 40.15 40.66 248,735 +0.39(+0.97%)
Sep 09, 2015 41.02 41.02 40.23 40.27 211,999 -0.38(-0.93%)
Sep 08, 2015 40.63 41.00 40.52 40.65 292,409 +0.57(+1.42%)
Sep 04, 2015 40.16 40.08 40.08 40.08 283,400 -0.40(-0.99%)
Sep 03, 2015 40.22 40.85 40.06 40.48 286,529 +0.39(+0.97%)
Sep 02, 2015 39.75 40.14 39.60 40.09 247,984 +0.79(+2.01%)
Sep 01, 2015 39.53 40.07 39.10 39.30 265,553 -0.89(-2.21%)
Aug 31, 2015 40.90 41.08 40.07 40.19 308,009 -0.83(-2.02%)
Aug 28, 2015 40.87 41.15 40.42 41.02 207,373 +0.02(+0.05%)
Aug 27, 2015 40.67 41.38 40.28 41.00 268,634 +0.64(+1.59%)
Aug 26, 2015 40.19 40.42 39.19 40.36 245,530 +0.77(+1.94%)
Aug 25, 2015 40.57 40.75 39.51 39.59 415,251 +0.02(+0.05%)
Aug 24, 2015 40.06 41.19 39.33 39.57 368,608 -2.10(-5.04%)
Aug 21, 2015 41.94 42.58 41.67 41.67 459,734 -0.79(-1.86%)
Aug 20, 2015 42.36 42.77 42.02 42.46 290,220 -0.15(-0.35%)
Aug 19, 2015 42.16 42.83 42.12 42.61 346,148 +0.25(+0.59%)
Aug 18, 2015 42.17 42.65 41.88 42.36 530,510 +0.15(+0.36%)
Aug 17, 2015 41.49 42.31 41.44 42.21 388,348 +0.69(+1.66%)
Aug 14, 2015 41.15 41.52 41.06 41.52 482,514 +0.27(+0.65%)
Aug 13, 2015 41.16 41.79 40.81 41.25 423,488 +0.00(+0.00%)
Aug 12, 2015 40.29 41.35 40.03 41.25 658,783 +0.82(+2.03%)
Aug 11, 2015 40.41 41.33 39.84 40.43 2,196,382 -1.69(-4.01%)
Aug 10, 2015 42.74 42.98 41.97 42.12 207,414 -0.48(-1.13%)
Aug 07, 2015 41.80 42.65 41.74 42.60 245,175 +0.49(+1.16%)
Aug 06, 2015 42.60 42.80 41.99 42.11 283,896 -0.61(-1.43%)
Aug 05, 2015 42.69 44.61 42.18 42.72 475,747 +0.27(+0.64%)
Aug 04, 2015 42.28 42.97 42.17 42.45 448,049 +0.28(+0.66%)
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.