Qts Realty Trust Inc (NY: QTS )

77.65 USD -0.06 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 51.91 52.66 51.79 52.36 282,693 +0.35(+0.67%)
Sep 28, 2017 51.62 52.03 51.51 52.01 245,845 +0.29(+0.56%)
Sep 27, 2017 50.94 51.78 50.61 51.72 451,781 +0.62(+1.21%)
Sep 26, 2017 51.50 51.88 51.08 51.10 223,195 -0.35(-0.68%)
Sep 25, 2017 51.65 51.81 51.30 51.45 314,388 -0.17(-0.33%)
Sep 22, 2017 52.14 52.28 51.36 51.62 254,276 -0.56(-1.07%)
Sep 21, 2017 52.09 52.53 51.95 52.18 287,314 -0.23(-0.44%)
Sep 20, 2017 54.24 54.24 52.19 52.41 378,760 -1.49(-2.76%)
Sep 19, 2017 54.32 54.59 53.79 53.90 761,623 -0.31(-0.57%)
Sep 18, 2017 53.75 54.22 53.50 54.21 307,228 +0.42(+0.78%)
Sep 15, 2017 53.92 54.18 53.45 53.79 499,723 -0.10(-0.19%)
Sep 14, 2017 53.77 54.02 53.45 53.89 542,769 -0.03(-0.06%)
Sep 13, 2017 55.54 55.54 53.45 53.92 1,702,395 -1.59(-2.86%)
Sep 12, 2017 55.78 56.17 55.15 55.51 699,681 -0.29(-0.52%)
Sep 11, 2017 55.11 56.23 54.78 55.80 550,024 +0.82(+1.49%)
Sep 08, 2017 54.65 55.01 54.39 54.98 170,511 +0.11(+0.20%)
Sep 07, 2017 54.28 55.11 54.16 54.87 281,739 +0.72(+1.33%)
Sep 06, 2017 54.13 54.57 53.85 54.15 305,280 +0.17(+0.31%)
Sep 05, 2017 54.11 54.53 53.66 53.98 322,663 +0.01(+0.02%)
Sep 01, 2017 54.30 54.43 53.80 53.97 195,334 -0.21(-0.39%)
Aug 31, 2017 53.79 54.70 53.79 54.18 452,966 +0.64(+1.20%)
Aug 30, 2017 53.17 53.57 53.08 53.54 423,026 +0.31(+0.58%)
Aug 29, 2017 53.31 53.65 52.95 53.23 456,408 +0.03(+0.06%)
Aug 28, 2017 54.20 54.40 52.82 53.20 547,107 -0.83(-1.54%)
Aug 25, 2017 54.43 54.49 53.97 54.03 272,451 -0.19(-0.35%)
Aug 24, 2017 54.34 54.67 54.17 54.22 470,298 -0.09(-0.17%)
Aug 23, 2017 53.16 54.31 53.03 54.31 408,058 +1.10(+2.07%)
Aug 22, 2017 52.67 53.36 52.51 53.21 295,294 +0.56(+1.06%)
Aug 21, 2017 52.26 53.04 52.26 52.65 550,537 +0.36(+0.69%)
Aug 18, 2017 53.05 53.12 52.05 52.29 533,110 -1.14(-2.13%)
Aug 17, 2017 54.08 54.36 53.26 53.43 479,236 -0.77(-1.42%)
Aug 16, 2017 54.48 54.91 54.04 54.20 693,377 -0.20(-0.37%)
Aug 15, 2017 54.85 54.85 54.10 54.40 415,119 -0.80(-1.45%)
Aug 14, 2017 53.65 55.57 53.65 55.20 687,948 +1.70(+3.18%)
Aug 11, 2017 53.09 53.51 52.68 53.50 394,804 +0.18(+0.34%)
Aug 10, 2017 53.16 53.63 53.05 53.32 539,393 +0.04(+0.08%)
Aug 09, 2017 53.41 53.67 52.95 53.28 371,034 -0.14(-0.26%)
Aug 08, 2017 53.74 54.00 53.30 53.42 157,887 -0.36(-0.67%)
Aug 07, 2017 53.74 53.88 53.43 53.78 344,650 +0.01(+0.02%)
Aug 04, 2017 53.88 54.30 53.37 53.77 422,621 -0.11(-0.20%)
Aug 03, 2017 54.28 54.47 53.66 53.88 487,380 -0.49(-0.90%)
Aug 02, 2017 54.29 54.46 53.83 54.37 377,383 -0.02(-0.04%)
Aug 01, 2017 53.65 54.56 53.65 54.39 387,946 +0.92(+1.72%)
Jul 31, 2017 53.48 53.79 52.81 53.47 544,968 +0.18(+0.34%)
Jul 28, 2017 53.36 54.07 53.14 53.29 513,134 -0.08(-0.15%)
Jul 27, 2017 53.88 54.22 53.31 53.37 997,104 -0.45(-0.84%)
Jul 26, 2017 53.35 54.00 52.89 53.82 1,294,398 +0.36(+0.67%)
Jul 25, 2017 54.34 54.34 52.82 53.46 544,180 -0.82(-1.51%)
Jul 24, 2017 54.42 54.62 53.85 54.28 385,442 +0.00(+0.00%)
Jul 21, 2017 54.40 54.65 53.76 54.28 337,793 +0.40(+0.74%)
Jul 20, 2017 54.62 53.79 53.88 391,340 -0.03(-0.06%)
Jul 19, 2017 52.97 53.99 52.58 53.91 322,069 +1.00(+1.89%)
Jul 18, 2017 53.45 53.45 52.67 52.91 238,206 +0.11(+0.21%)
Jul 17, 2017 52.21 52.82 51.80 52.80 204,753 +0.61(+1.17%)
Jul 14, 2017 52.27 52.60 52.11 52.19 193,776 +0.18(+0.35%)
Jul 13, 2017 52.01 52.17 51.28 52.01 193,541 +0.06(+0.12%)
Jul 12, 2017 51.15 52.41 51.15 51.95 350,807 +1.20(+2.36%)
Jul 11, 2017 51.13 51.30 50.40 50.75 264,596 -0.37(-0.72%)
Jul 10, 2017 51.00 51.46 50.84 51.12 254,465 +0.01(+0.02%)
Jul 07, 2017 50.25 51.35 50.00 51.11 364,765 +0.88(+1.75%)
Jul 06, 2017 50.76 50.80 50.14 50.23 482,147 -0.94(-1.84%)
Jul 05, 2017 51.89 52.14 50.76 51.17 542,624 -0.71(-1.37%)
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.