Qts Realty Trust Inc (NY: QTS )

78.05 USD -0.12 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 36.86 37.08 35.74 37.05 615,700 +0.52(+1.42%)
Dec 28, 2018 36.48 37.09 36.00 36.53 313,100 +0.64(+1.78%)
Dec 27, 2018 35.80 36.16 34.27 35.89 359,640 -0.40(-1.10%)
Dec 26, 2018 35.27 36.36 34.58 36.29 530,912 +1.17(+3.33%)
Dec 24, 2018 36.04 36.04 34.98 35.12 271,700 -1.17(-3.22%)
Dec 21, 2018 37.08 38.04 36.07 36.29 550,100 -0.59(-1.60%)
Dec 20, 2018 38.56 39.00 36.58 36.88 430,041 -2.12(-5.44%)
Dec 19, 2018 39.32 40.33 38.81 39.00 762,324 -0.04(-0.10%)
Dec 18, 2018 37.90 39.27 37.77 39.04 428,989 +1.39(+3.69%)
Dec 17, 2018 40.28 40.51 37.11 37.65 591,120 -2.55(-6.34%)
Dec 14, 2018 40.50 40.87 39.94 40.20 526,100 -0.71(-1.74%)
Dec 13, 2018 40.62 41.02 39.99 40.91 292,235 +1.01(+2.53%)
Dec 12, 2018 41.46 42.22 39.83 39.90 534,015 -1.84(-4.41%)
Dec 11, 2018 41.21 42.17 41.20 41.74 555,507 +0.81(+1.98%)
Dec 10, 2018 40.18 41.14 39.62 40.93 346,501 +0.46(+1.14%)
Dec 07, 2018 41.22 42.17 40.26 40.47 315,000 -1.15(-2.76%)
Dec 06, 2018 39.66 41.66 39.10 41.62 408,777 +1.61(+4.02%)
Dec 04, 2018 41.69 41.69 39.84 40.01 325,800 -1.23(-2.98%)
Dec 03, 2018 40.90 41.33 40.47 41.24 342,144 +0.65(+1.60%)
Nov 30, 2018 40.61 40.84 39.90 40.59 399,100 -0.11(-0.27%)
Nov 29, 2018 40.69 41.00 39.68 40.70 445,861 +0.48(+1.19%)
Nov 28, 2018 39.24 40.28 39.08 40.22 465,455 +0.93(+2.37%)
Nov 27, 2018 38.64 39.55 38.63 39.29 309,409 +0.53(+1.37%)
Nov 26, 2018 37.96 38.89 37.55 38.76 681,952 +0.94(+2.49%)
Nov 23, 2018 37.38 38.24 37.38 37.82 125,000 +0.33(+0.88%)
Nov 21, 2018 37.49 37.49 37.49 0 +0.84(+2.29%)
Nov 20, 2018 37.60 38.40 36.07 36.65 651,941 -1.89(-4.90%)
Nov 19, 2018 38.29 39.70 38.01 38.54 460,453 -0.37(-0.95%)
Nov 16, 2018 38.56 38.99 38.07 38.91 487,600 +0.24(+0.62%)
Nov 15, 2018 39.22 39.29 37.86 38.67 269,222 -0.09(-0.23%)
Nov 14, 2018 39.70 39.92 38.50 38.76 435,787 -0.80(-2.02%)
Nov 13, 2018 40.05 40.52 39.44 39.56 264,122 -0.39(-0.98%)
Nov 12, 2018 41.19 41.19 39.74 39.95 508,096 -0.56(-1.38%)
Nov 09, 2018 40.63 40.94 40.15 40.51 197,500 -0.20(-0.49%)
Nov 08, 2018 41.16 41.49 40.26 40.71 199,783 -0.57(-1.38%)
Nov 07, 2018 41.49 41.49 40.67 41.28 286,189 +0.17(+0.41%)
Nov 06, 2018 40.22 41.38 40.22 41.11 345,151 +1.16(+2.90%)
Nov 05, 2018 39.67 40.16 39.67 39.95 346,672 +0.40(+1.01%)
Nov 02, 2018 39.72 39.72 38.67 39.55 508,600 -0.14(-0.35%)
Nov 01, 2018 38.32 40.03 38.09 39.69 588,013 +1.37(+3.58%)
Oct 31, 2018 37.02 38.97 36.97 38.32 1,252,906 +1.67(+4.56%)
Oct 30, 2018 39.03 39.03 36.02 36.65 1,269,418 -1.47(-3.86%)
Oct 29, 2018 38.86 39.31 37.78 38.12 563,562 -0.39(-1.01%)
Oct 26, 2018 40.74 40.97 38.38 38.51 652,900 -2.53(-6.16%)
Oct 25, 2018 40.93 41.41 40.03 41.04 570,395 -0.02(-0.05%)
Oct 24, 2018 41.62 41.72 40.73 41.06 588,515 +0.44(+1.08%)
Oct 23, 2018 40.29 41.00 40.23 40.62 475,876 +0.22(+0.54%)
Oct 22, 2018 41.36 41.36 40.38 40.40 583,152 -0.55(-1.34%)
Oct 19, 2018 40.55 41.14 40.32 40.95 823,500 +0.58(+1.44%)
Oct 18, 2018 40.94 41.14 40.12 40.37 345,638 -0.69(-1.68%)
Oct 17, 2018 40.98 41.12 40.44 41.06 438,479 +0.20(+0.49%)
Oct 16, 2018 40.07 40.94 39.65 40.86 459,267 +0.88(+2.20%)
Oct 15, 2018 39.94 40.45 39.43 39.98 474,559 +0.63(+1.60%)
Oct 12, 2018 40.08 40.35 38.87 39.35 490,800 -0.33(-0.83%)
Oct 11, 2018 42.14 42.14 39.66 39.68 842,806 -1.91(-4.59%)
Oct 10, 2018 42.37 42.81 41.53 41.59 1,265,595 -0.98(-2.30%)
Oct 09, 2018 42.15 42.60 41.99 42.57 374,119 +0.40(+0.95%)
Oct 08, 2018 41.73 42.65 41.62 42.17 423,521 +0.33(+0.79%)
Oct 05, 2018 42.18 42.38 41.73 41.84 424,100 -0.34(-0.81%)
Oct 04, 2018 41.88 42.60 41.16 42.18 739,301 +0.12(+0.29%)
Oct 03, 2018 42.55 42.95 41.92 42.06 486,629 -0.49(-1.15%)
Oct 02, 2018 43.03 43.03 42.09 42.55 317,291 -0.26(-0.61%)
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.