Qts Realty Trust Inc (NY: QTS )

77.46 USD -0.11 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 47.55 47.92 46.53 46.80 576,964 -1.04(-2.17%)
Nov 29, 2016 47.36 48.09 47.36 47.84 233,563 +0.39(+0.82%)
Nov 28, 2016 47.84 48.17 47.43 47.45 308,792 -0.28(-0.59%)
Nov 25, 2016 47.25 47.92 47.17 47.73 105,219 +0.54(+1.14%)
Nov 23, 2016 47.19 47.19 47.19 0 -0.57(-1.19%)
Nov 22, 2016 46.95 48.10 46.65 47.76 491,458 +1.17(+2.51%)
Nov 21, 2016 46.10 47.11 46.10 46.59 542,026 +0.57(+1.24%)
Nov 18, 2016 45.02 46.05 44.82 46.02 408,976 +1.38(+3.09%)
Nov 17, 2016 45.07 45.41 44.63 44.64 416,301 -0.40(-0.89%)
Nov 16, 2016 44.74 45.12 44.23 45.04 232,491 +0.27(+0.60%)
Nov 15, 2016 44.72 45.70 44.57 44.77 338,911 +0.07(+0.16%)
Nov 14, 2016 44.76 44.98 43.95 44.70 804,628 -0.01(-0.02%)
Nov 11, 2016 44.97 45.48 44.59 44.71 486,628 -0.04(-0.09%)
Nov 10, 2016 45.58 45.71 44.31 44.75 472,509 -0.71(-1.56%)
Nov 09, 2016 45.10 45.73 44.42 45.46 410,247 -0.69(-1.50%)
Nov 08, 2016 45.28 46.50 45.13 46.15 629,130 +0.73(+1.61%)
Nov 07, 2016 45.31 45.96 45.17 45.42 368,230 +0.65(+1.45%)
Nov 04, 2016 44.08 45.14 44.04 44.77 621,889 +0.82(+1.87%)
Nov 03, 2016 43.19 44.14 43.01 43.95 517,344 +0.62(+1.43%)
Nov 02, 2016 44.26 44.32 43.31 43.33 779,702 -0.93(-2.10%)
Nov 01, 2016 45.89 45.89 44.21 44.26 716,146 -1.70(-3.70%)
Oct 31, 2016 46.81 47.07 45.50 45.96 628,618 -0.75(-1.61%)
Oct 28, 2016 47.52 47.67 46.69 46.71 965,021 -0.74(-1.56%)
Oct 27, 2016 49.84 50.12 45.81 47.45 1,434,313 -2.76(-5.50%)
Oct 26, 2016 53.23 53.49 49.91 50.21 1,393,763 -3.06(-5.74%)
Oct 25, 2016 53.53 53.55 52.92 53.27 200,910 -0.40(-0.75%)
Oct 24, 2016 53.44 53.94 53.22 53.67 224,639 +0.53(+1.00%)
Oct 21, 2016 52.42 53.20 52.42 53.14 126,577 +0.32(+0.61%)
Oct 20, 2016 52.57 52.89 52.34 52.82 111,787 +0.09(+0.17%)
Oct 19, 2016 52.60 53.15 52.40 52.73 158,946 -0.02(-0.04%)
Oct 18, 2016 52.58 53.36 52.35 52.75 121,245 +0.53(+1.01%)
Oct 17, 2016 52.27 52.66 52.20 52.22 128,946 +0.00(+0.00%)
Oct 14, 2016 52.51 53.07 52.13 52.22 191,382 -0.50(-0.95%)
Oct 13, 2016 52.27 52.81 52.20 52.72 330,807 +0.46(+0.88%)
Oct 12, 2016 51.02 52.32 51.02 52.26 257,863 +1.17(+2.29%)
Oct 11, 2016 51.14 51.87 50.80 51.09 353,435 -0.17(-0.33%)
Oct 10, 2016 50.95 51.63 50.89 51.26 470,100 +0.39(+0.77%)
Oct 07, 2016 51.73 51.81 50.65 50.87 640,748 -0.06(-0.12%)
Oct 06, 2016 49.75 51.00 49.47 50.93 656,846 +0.66(+1.31%)
Oct 05, 2016 51.00 51.00 49.34 50.27 450,787 -0.39(-0.77%)
Oct 04, 2016 51.80 52.25 50.51 50.66 471,266 -1.17(-2.26%)
Oct 03, 2016 52.67 52.88 51.26 51.83 458,520 -1.02(-1.93%)
Sep 30, 2016 53.93 53.99 52.68 52.85 493,378 -0.81(-1.51%)
Sep 29, 2016 54.07 54.07 53.08 53.66 199,123 -0.45(-0.83%)
Sep 28, 2016 53.73 54.41 53.62 54.11 311,209 +0.40(+0.74%)
Sep 27, 2016 54.38 54.56 53.58 53.71 213,019 -0.36(-0.67%)
Sep 26, 2016 54.45 54.45 54.02 54.07 169,004 -0.24(-0.44%)
Sep 23, 2016 54.61 54.81 53.88 54.31 212,701 -0.43(-0.79%)
Sep 22, 2016 54.46 54.95 53.99 54.74 462,006 +0.84(+1.56%)
Sep 21, 2016 53.52 54.13 52.47 53.90 309,503 +0.58(+1.09%)
Sep 20, 2016 53.86 53.95 53.18 53.32 413,309 -0.31(-0.58%)
Sep 19, 2016 52.73 54.11 52.73 53.63 337,801 +0.91(+1.73%)
Sep 16, 2016 52.76 52.97 52.20 52.72 400,436 -0.41(-0.77%)
Sep 15, 2016 53.01 53.23 52.66 53.13 324,212 +0.08(+0.15%)
Sep 14, 2016 53.38 53.75 52.76 53.05 300,499 -0.25(-0.47%)
Sep 13, 2016 53.79 53.79 53.15 53.30 398,514 -0.78(-1.44%)
Sep 12, 2016 53.89 54.41 53.24 54.08 431,181 -0.02(-0.04%)
Sep 09, 2016 55.26 55.28 53.64 54.10 499,647 -1.73(-3.10%)
Sep 08, 2016 56.11 56.11 55.58 55.83 408,806 -0.51(-0.91%)
Sep 07, 2016 55.08 56.54 55.08 56.34 1,040,634 +1.14(+2.07%)
Sep 06, 2016 54.66 55.44 54.15 55.20 369,359 +0.67(+1.23%)
Sep 02, 2016 54.50 54.53 54.53 54.53 233,400 +0.25(+0.46%)
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.