Qts Realty Trust Inc (NY: QTS )

77.67 USD +0.09 (+0.11%)
Streaming Delayed Price Updated: 2:22 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 48.28 49.00 48.26 48.75 412,989 +0.39(+0.81%)
Mar 30, 2017 48.13 48.53 47.71 48.36 609,403 +0.33(+0.69%)
Mar 29, 2017 47.28 48.07 47.22 48.03 378,047 +0.67(+1.41%)
Mar 28, 2017 47.54 47.64 46.83 47.36 343,763 -0.06(-0.13%)
Mar 27, 2017 48.00 48.05 47.07 47.42 309,215 -0.51(-1.06%)
Mar 24, 2017 48.29 48.49 47.73 47.93 354,120 -0.34(-0.70%)
Mar 23, 2017 47.31 48.60 47.17 48.27 701,760 +0.90(+1.90%)
Mar 22, 2017 47.18 47.86 46.32 47.37 754,396 +0.25(+0.53%)
Mar 21, 2017 47.46 48.17 46.58 47.12 658,750 -0.36(-0.76%)
Mar 20, 2017 48.03 48.49 47.42 47.48 635,208 -0.53(-1.10%)
Mar 17, 2017 47.50 48.41 47.27 48.01 1,348,240 +0.31(+0.65%)
Mar 16, 2017 47.93 48.13 47.64 47.70 700,984 -0.23(-0.48%)
Mar 15, 2017 47.85 48.34 47.45 47.93 965,752 +0.13(+0.27%)
Mar 14, 2017 47.83 48.35 47.61 47.80 611,788 -0.47(-0.97%)
Mar 13, 2017 48.74 49.09 48.26 48.27 254,651 -0.45(-0.92%)
Mar 10, 2017 49.19 49.42 48.54 48.72 358,507 -0.04(-0.08%)
Mar 09, 2017 48.62 49.11 48.54 48.76 322,947 +0.05(+0.10%)
Mar 08, 2017 50.49 50.58 48.65 48.71 248,289 -1.95(-3.85%)
Mar 07, 2017 50.86 50.97 50.36 50.66 195,825 -0.31(-0.61%)
Mar 06, 2017 51.05 51.05 50.30 50.97 226,339 -0.18(-0.35%)
Mar 03, 2017 51.35 51.35 50.53 51.15 419,275 -0.31(-0.60%)
Mar 02, 2017 52.22 52.03 51.32 51.46 202,618 -0.76(-1.46%)
Mar 01, 2017 52.43 52.91 52.20 52.22 316,405 -0.38(-0.72%)
Feb 28, 2017 52.64 52.86 52.03 52.60 343,834 -0.09(-0.17%)
Feb 27, 2017 52.47 52.78 52.30 52.69 228,909 +0.27(+0.52%)
Feb 24, 2017 51.38 52.50 51.04 52.42 588,073 +1.35(+2.64%)
Feb 23, 2017 51.69 51.76 50.36 51.07 545,297 -0.14(-0.27%)
Feb 22, 2017 50.95 51.95 50.81 51.21 412,093 +0.15(+0.29%)
Feb 21, 2017 50.57 51.17 50.37 51.06 413,014 +0.29(+0.57%)
Feb 17, 2017 50.77 50.77 50.77 0 +0.47(+0.93%)
Feb 16, 2017 50.58 51.08 50.14 50.30 240,494 -0.25(-0.49%)
Feb 15, 2017 50.55 51.14 50.10 50.55 247,411 -0.41(-0.80%)
Feb 14, 2017 51.05 51.41 50.03 50.96 397,884 -0.09(-0.18%)
Feb 13, 2017 51.11 51.73 51.02 51.05 292,452 -0.03(-0.06%)
Feb 10, 2017 50.90 51.36 50.70 51.08 396,787 +0.09(+0.18%)
Feb 09, 2017 51.20 51.49 50.88 50.99 252,086 -0.17(-0.33%)
Feb 08, 2017 51.73 51.80 51.00 51.16 302,226 -0.33(-0.64%)
Feb 07, 2017 51.35 52.24 51.35 51.49 187,174 +0.10(+0.19%)
Feb 06, 2017 52.17 52.17 50.51 51.39 327,452 -0.43(-0.83%)
Feb 03, 2017 51.91 52.12 51.56 51.82 320,892 +0.33(+0.64%)
Feb 02, 2017 51.40 51.57 50.95 51.49 284,963 +0.52(+1.02%)
Feb 01, 2017 50.37 51.15 50.37 50.97 313,872 +0.58(+1.15%)
Jan 31, 2017 50.14 50.83 49.78 50.39 734,619 +1.23(+2.50%)
Jan 30, 2017 49.95 49.95 48.96 49.16 511,473 -0.86(-1.72%)
Jan 27, 2017 50.84 50.84 49.90 50.02 234,328 -0.68(-1.34%)
Jan 26, 2017 50.41 50.87 50.15 50.70 254,045 +0.48(+0.96%)
Jan 25, 2017 50.73 50.92 50.17 50.22 283,432 -0.46(-0.91%)
Jan 24, 2017 50.98 51.27 50.41 50.68 539,093 -0.43(-0.84%)
Jan 23, 2017 50.47 51.58 50.42 51.11 675,264 +0.77(+1.53%)
Jan 20, 2017 50.14 50.95 50.05 50.34 442,040 +0.13(+0.26%)
Jan 19, 2017 50.27 50.77 50.08 50.21 315,342 -0.25(-0.50%)
Jan 18, 2017 50.69 51.31 50.36 50.46 343,451 -0.26(-0.51%)
Jan 17, 2017 50.91 51.27 50.59 50.72 240,878 -0.01(-0.02%)
Jan 13, 2017 50.73 50.73 50.73 0 -0.30(-0.59%)
Jan 12, 2017 51.04 51.11 50.06 51.03 262,361 +0.38(+0.75%)
Jan 11, 2017 50.50 51.11 50.29 50.65 358,801 +0.30(+0.60%)
Jan 10, 2017 51.00 51.31 50.23 50.35 1,141,152 -0.88(-1.72%)
Jan 09, 2017 51.95 52.21 50.91 51.23 433,659 -0.38(-0.74%)
Jan 06, 2017 51.79 52.15 51.52 51.61 543,036 -0.49(-0.94%)
Jan 05, 2017 51.67 52.34 51.21 52.10 719,009 +0.15(+0.29%)
Jan 04, 2017 50.50 52.20 50.50 51.95 641,747 +1.53(+3.03%)
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.