Qts Realty Trust Inc (NY: QTS )

77.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.16 54.16 54.16 0 -0.56(-1.02%)
Dec 28, 2017 54.14 54.87 54.11 54.72 140,561 +0.61(+1.13%)
Dec 27, 2017 54.07 54.47 53.73 54.11 186,981 +0.13(+0.24%)
Dec 26, 2017 53.53 54.30 53.53 53.98 151,244 +0.40(+0.75%)
Dec 22, 2017 53.37 53.80 53.16 53.58 387,111 +0.29(+0.54%)
Dec 21, 2017 53.40 53.53 52.90 53.29 321,529 +0.04(+0.08%)
Dec 20, 2017 54.00 54.28 53.25 53.25 295,919 -0.85(-1.57%)
Dec 19, 2017 55.73 55.76 53.90 54.10 289,226 -1.56(-2.80%)
Dec 18, 2017 55.57 56.41 55.55 55.66 311,437 -0.05(-0.09%)
Dec 15, 2017 55.70 56.31 55.00 55.71 2,530,390 +0.06(+0.11%)
Dec 14, 2017 54.87 56.27 54.69 55.65 652,351 +0.75(+1.37%)
Dec 13, 2017 54.92 55.82 54.77 54.90 514,987 +0.06(+0.11%)
Dec 12, 2017 54.86 55.17 54.07 54.84 351,246 -0.17(-0.31%)
Dec 11, 2017 55.04 55.86 54.48 55.01 612,916 +0.38(+0.70%)
Dec 08, 2017 54.50 55.06 54.38 54.63 266,388 +0.00(+0.00%)
Dec 07, 2017 53.79 54.63 53.60 329,081 +0.00(+0.00%)
Dec 06, 2017 53.56 54.11 53.20 53.57 234,819 +0.01(+0.02%)
Dec 05, 2017 53.08 53.82 52.70 53.56 528,035 +0.30(+0.56%)
Dec 04, 2017 55.32 55.81 53.25 53.26 540,954 -2.34(-4.21%)
Dec 01, 2017 55.58 56.02 55.22 55.60 465,044 -0.06(-0.11%)
Nov 30, 2017 56.53 56.75 55.55 55.66 538,055 -0.48(-0.86%)
Nov 29, 2017 57.26 57.48 55.72 56.14 478,276 -1.16(-2.02%)
Nov 28, 2017 58.13 58.25 57.03 57.30 756,720 -0.92(-1.58%)
Nov 27, 2017 58.78 58.95 58.13 58.22 686,769 -0.71(-1.20%)
Nov 24, 2017 58.47 58.95 58.21 58.93 100,640 +0.67(+1.15%)
Nov 22, 2017 58.48 58.62 57.95 58.26 267,598 -0.26(-0.44%)
Nov 21, 2017 57.64 58.66 57.21 58.52 1,036,201 +1.31(+2.29%)
Nov 20, 2017 56.53 57.22 56.49 57.21 592,693 +0.59(+1.04%)
Nov 17, 2017 56.83 57.42 56.36 56.62 690,733 -0.46(-0.81%)
Nov 16, 2017 56.50 57.63 56.00 57.08 804,876 +0.74(+1.31%)
Nov 15, 2017 57.98 58.21 56.31 56.34 721,137 -1.93(-3.31%)
Nov 14, 2017 60.64 60.73 58.23 58.27 1,258,866 -2.77(-4.54%)
Nov 13, 2017 60.58 61.55 59.80 61.04 533,956 +0.89(+1.48%)
Nov 10, 2017 59.70 60.40 59.70 60.15 314,768 +0.00(+0.00%)
Nov 09, 2017 59.61 60.60 59.61 60.15 425,350 +0.06(+0.10%)
Nov 08, 2017 59.17 60.54 59.15 60.09 374,327 +0.70(+1.18%)
Nov 07, 2017 59.90 60.22 59.30 59.39 480,010 -0.46(-0.77%)
Nov 06, 2017 59.34 59.91 58.93 59.85 256,466 +1.19(+2.03%)
Nov 03, 2017 58.48 59.14 58.40 58.66 252,534 +0.05(+0.09%)
Nov 02, 2017 58.86 59.48 57.84 58.61 590,346 +0.05(+0.09%)
Nov 01, 2017 58.06 59.08 57.50 58.56 605,580 +0.71(+1.23%)
Oct 31, 2017 57.16 57.91 56.46 57.85 700,032 +0.90(+1.58%)
Oct 30, 2017 56.16 57.64 56.16 56.95 436,006 +0.66(+1.17%)
Oct 27, 2017 55.64 56.40 55.35 56.29 572,231 +0.94(+1.70%)
Oct 26, 2017 57.30 57.50 55.33 55.35 948,729 -2.05(-3.57%)
Oct 25, 2017 56.17 58.79 55.87 57.40 1,182,547 +2.60(+4.74%)
Oct 24, 2017 54.70 55.53 54.38 54.80 586,976 +0.14(+0.26%)
Oct 23, 2017 55.20 55.20 54.25 54.66 308,778 -0.26(-0.47%)
Oct 20, 2017 56.16 56.31 54.84 54.92 360,019 -1.13(-2.02%)
Oct 19, 2017 55.85 56.17 55.48 56.05 441,710 +0.32(+0.57%)
Oct 18, 2017 54.56 55.93 54.37 55.73 582,168 +0.84(+1.53%)
Oct 17, 2017 53.37 54.94 53.22 54.89 308,096 +1.47(+2.75%)
Oct 16, 2017 53.67 53.99 53.42 53.42 173,751 -0.26(-0.48%)
Oct 13, 2017 54.91 54.91 53.63 53.68 255,007 -0.96(-1.76%)
Oct 12, 2017 53.85 54.65 53.74 54.64 472,845 +0.90(+1.67%)
Oct 11, 2017 52.70 54.03 52.57 53.74 520,916 +1.13(+2.15%)
Oct 10, 2017 53.24 53.88 52.55 52.61 550,034 -0.38(-0.72%)
Oct 09, 2017 53.82 53.82 52.96 52.99 282,635 -0.84(-1.56%)
Oct 06, 2017 51.99 53.85 51.49 53.83 932,815 +1.58(+3.02%)
Oct 05, 2017 51.79 52.26 51.51 52.25 528,242 +0.54(+1.04%)
Oct 04, 2017 51.69 51.90 51.43 51.71 358,912 +0.06(+0.12%)
Oct 03, 2017 52.71 52.83 51.53 51.65 433,074 -0.95(-1.81%)
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.