Qts Realty Trust Inc (NY: QTS )

77.69 USD +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 36.49 36.68 36.00 36.27 218,766 -0.25(-0.68%)
Apr 29, 2015 36.82 36.92 35.98 36.52 213,585 -0.72(-1.93%)
Apr 28, 2015 37.76 37.92 37.03 37.24 195,058 -0.72(-1.90%)
Apr 27, 2015 38.24 38.55 37.70 37.96 204,781 -0.05(-0.13%)
Apr 24, 2015 37.91 38.04 37.54 38.01 137,475 +0.21(+0.56%)
Apr 23, 2015 37.82 38.07 37.49 37.80 103,515 +0.01(+0.03%)
Apr 22, 2015 37.62 38.00 37.47 37.79 191,342 +0.25(+0.67%)
Apr 21, 2015 37.37 38.07 37.33 37.54 227,017 +0.20(+0.54%)
Apr 20, 2015 36.97 37.42 36.74 37.34 349,179 +0.46(+1.25%)
Apr 17, 2015 36.95 37.13 36.65 36.88 253,347 -0.15(-0.41%)
Apr 16, 2015 36.76 37.15 36.61 37.03 69,763 +0.08(+0.22%)
Apr 15, 2015 36.95 37.33 36.90 36.95 133,890 -0.02(-0.05%)
Apr 14, 2015 36.55 37.19 36.55 36.97 242,837 +0.42(+1.15%)
Apr 13, 2015 36.07 36.81 36.07 36.55 119,005 +0.05(+0.14%)
Apr 10, 2015 36.86 37.16 36.28 36.50 84,618 -0.25(-0.68%)
Apr 09, 2015 38.15 38.15 36.64 36.75 142,012 -0.97(-2.57%)
Apr 08, 2015 37.21 37.78 37.07 37.72 144,695 +0.49(+1.32%)
Apr 07, 2015 37.55 37.76 36.85 37.23 293,933 -0.55(-1.46%)
Apr 06, 2015 37.37 38.10 37.20 37.78 202,275 +0.72(+1.94%)
Apr 02, 2015 36.69 37.06 37.06 37.06 143,700 +0.36(+0.98%)
Apr 01, 2015 36.36 37.01 36.21 36.70 432,854 +0.29(+0.80%)
Mar 31, 2015 36.63 37.12 36.20 36.41 344,334 -0.41(-1.11%)
Mar 30, 2015 37.22 37.32 36.42 36.82 303,644 -0.33(-0.89%)
Mar 27, 2015 37.12 37.52 36.87 37.15 186,185 +0.42(+1.14%)
Mar 26, 2015 36.60 37.01 36.38 36.73 132,911 -0.07(-0.19%)
Mar 25, 2015 37.74 37.95 36.62 36.80 199,662 -0.83(-2.21%)
Mar 24, 2015 37.69 38.21 37.31 37.63 225,773 -0.23(-0.61%)
Mar 23, 2015 37.34 37.89 37.07 37.86 149,968 +0.42(+1.12%)
Mar 20, 2015 36.35 37.58 36.23 37.44 312,361 +1.27(+3.51%)
Mar 19, 2015 35.95 36.69 35.95 36.17 162,207 -0.03(-0.08%)
Mar 18, 2015 35.84 36.42 35.35 36.20 285,042 +0.15(+0.42%)
Mar 17, 2015 36.01 36.13 35.78 36.05 205,817 +0.08(+0.22%)
Mar 16, 2015 36.04 36.38 35.80 35.97 103,267 +0.05(+0.14%)
Mar 13, 2015 35.75 36.15 35.49 35.92 185,858 +0.18(+0.50%)
Mar 12, 2015 35.28 36.04 35.28 35.74 215,112 +0.48(+1.36%)
Mar 11, 2015 34.75 35.46 34.62 35.26 231,013 +0.46(+1.32%)
Mar 10, 2015 34.63 35.12 34.29 34.80 314,141 -0.07(-0.20%)
Mar 09, 2015 34.30 35.05 34.00 34.87 339,942 +0.53(+1.54%)
Mar 06, 2015 36.25 36.43 34.32 34.34 620,892 -1.92(-5.30%)
Mar 05, 2015 36.51 36.74 36.04 36.26 341,301 -0.04(-0.11%)
Mar 04, 2015 36.40 36.60 36.54 36.30 298,282 -0.24(-0.66%)
Mar 03, 2015 36.34 36.75 35.82 36.54 422,056 +0.12(+0.33%)
Mar 02, 2015 35.90 36.93 35.60 36.42 386,488 +0.61(+1.70%)
Feb 27, 2015 35.00 36.09 34.36 35.81 746,163 +0.56(+1.59%)
Feb 26, 2015 35.50 35.59 35.23 35.25 765,130 -0.07(-0.20%)
Feb 25, 2015 35.60 35.75 35.28 35.32 4,602,305 +0.28(+0.80%)
Feb 24, 2015 35.31 35.78 34.76 35.04 370,624 -0.47(-1.32%)
Feb 23, 2015 36.45 36.69 35.01 35.51 144,214 -2.14(-5.68%)
Feb 20, 2015 37.66 38.12 37.09 37.65 70,764 +0.14(+0.37%)
Feb 19, 2015 37.82 38.08 37.00 37.51 84,971 -0.29(-0.77%)
Feb 18, 2015 37.77 38.17 37.19 37.80 67,383 +0.16(+0.43%)
Feb 17, 2015 38.11 38.76 37.43 37.64 66,474 -0.56(-1.47%)
Feb 13, 2015 38.66 38.20 38.20 38.20 59,900 -0.50(-1.29%)
Feb 12, 2015 38.46 39.18 38.17 38.70 186,193 +0.32(+0.83%)
Feb 11, 2015 38.65 38.84 37.81 38.38 83,559 -0.38(-0.98%)
Feb 10, 2015 39.23 39.88 38.45 38.76 77,433 -0.24(-0.62%)
Feb 09, 2015 39.30 39.97 38.45 39.00 153,989 -0.39(-0.99%)
Feb 06, 2015 40.29 40.29 39.09 39.39 101,767 -0.68(-1.70%)
Feb 05, 2015 40.00 40.58 39.81 40.07 136,121 +0.81(+2.06%)
Feb 04, 2015 38.97 39.32 38.41 39.26 69,031 +0.37(+0.95%)
Feb 03, 2015 38.38 39.15 38.15 38.89 88,260 +0.47(+1.22%)
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.