Qts Realty Trust Inc (NY: QTS )

77.27 USD +0.07 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 39.57 39.79 39.29 39.50 673,888 -0.14(-0.35%)
Jun 28, 2018 39.38 39.74 39.04 39.64 358,976 +0.33(+0.84%)
Jun 27, 2018 39.75 39.87 39.31 39.31 547,786 -0.17(-0.43%)
Jun 26, 2018 38.70 39.93 38.67 39.48 553,745 +0.84(+2.17%)
Jun 25, 2018 39.69 39.87 38.52 38.64 685,604 -1.11(-2.79%)
Jun 22, 2018 39.44 40.02 39.14 39.75 1,494,354 +0.35(+0.89%)
Jun 21, 2018 39.22 39.48 38.28 39.40 2,896,083 +0.21(+0.54%)
Jun 20, 2018 39.01 39.60 38.55 39.19 919,771 +0.12(+0.31%)
Jun 19, 2018 39.41 39.63 38.83 39.07 473,359 -0.76(-1.91%)
Jun 18, 2018 39.75 40.04 39.29 39.83 427,539 -0.10(-0.25%)
Jun 15, 2018 40.83 39.92 39.93 744,398 -0.30(-0.75%)
Jun 14, 2018 40.64 40.86 40.01 40.23 685,842 -0.13(-0.32%)
Jun 13, 2018 40.81 41.72 40.30 40.36 1,407,119 -0.31(-0.76%)
Jun 12, 2018 41.35 41.62 40.10 40.67 799,268 -0.56(-1.36%)
Jun 11, 2018 41.32 41.62 40.92 41.23 402,242 -0.13(-0.31%)
Jun 08, 2018 39.79 41.42 39.79 41.36 857,356 +1.52(+3.82%)
Jun 07, 2018 39.36 39.99 39.27 39.84 508,461 +0.44(+1.12%)
Jun 06, 2018 38.64 39.40 462,820 -0.09(-0.23%)
Jun 05, 2018 38.84 39.66 38.69 39.49 844,410 +0.55(+1.41%)
Jun 04, 2018 38.56 39.00 38.33 38.94 475,092 +0.37(+0.96%)
Jun 01, 2018 37.67 39.04 37.67 38.57 619,810 +0.84(+2.23%)
May 31, 2018 38.10 38.18 37.38 37.73 602,625 -0.33(-0.87%)
May 30, 2018 37.56 38.54 37.56 38.06 469,989 +0.05(+0.13%)
May 29, 2018 37.70 38.41 37.24 38.01 642,396 +0.28(+0.74%)
May 25, 2018 37.73 37.73 37.73 0 +1.12(+3.06%)
May 24, 2018 36.15 36.67 35.56 36.61 696,515 +0.44(+1.22%)
May 23, 2018 34.88 36.29 34.88 36.17 972,336 +1.36(+3.91%)
May 22, 2018 34.78 35.00 34.43 34.81 479,978 -0.12(-0.34%)
May 21, 2018 34.51 35.24 33.99 34.93 619,954 +0.70(+2.04%)
May 18, 2018 34.47 34.77 33.59 34.23 842,521 -0.15(-0.44%)
May 17, 2018 35.52 35.52 34.25 34.38 625,774 -1.02(-2.88%)
May 16, 2018 34.99 35.52 34.95 35.40 498,041 +0.46(+1.32%)
May 15, 2018 35.17 35.35 34.79 34.94 388,039 -0.51(-1.44%)
May 14, 2018 35.67 35.77 35.16 35.45 317,437 -0.27(-0.76%)
May 11, 2018 35.53 36.04 35.49 35.72 428,708 +0.15(+0.42%)
May 10, 2018 34.82 35.63 34.75 35.57 252,569 +1.00(+2.89%)
May 09, 2018 34.44 34.74 34.21 34.57 433,384 +0.07(+0.20%)
May 08, 2018 35.17 35.43 34.34 34.50 409,312 -0.74(-2.10%)
May 07, 2018 35.34 35.50 34.88 35.24 843,076 +0.05(+0.14%)
May 04, 2018 34.91 35.45 34.84 35.19 460,197 +0.24(+0.69%)
May 03, 2018 35.35 35.65 34.70 34.95 237,988 -0.30(-0.85%)
May 02, 2018 35.52 35.71 34.94 35.25 282,743 -0.47(-1.32%)
May 01, 2018 35.43 35.86 35.26 35.72 310,648 +0.33(+0.93%)
Apr 30, 2018 35.08 35.59 34.88 35.39 379,294 +0.41(+1.17%)
Apr 27, 2018 34.33 35.20 34.28 34.98 669,311 +0.48(+1.39%)
Apr 26, 2018 34.45 34.88 33.58 34.50 923,426 +0.46(+1.35%)
Apr 25, 2018 33.88 34.80 33.53 34.04 1,202,862 +0.31(+0.92%)
Apr 24, 2018 33.73 34.17 33.50 33.73 455,534 +0.05(+0.15%)
Apr 23, 2018 34.12 34.50 33.47 33.68 557,813 -0.63(-1.84%)
Apr 20, 2018 35.38 35.51 34.21 34.31 801,396 -1.03(-2.91%)
Apr 19, 2018 36.23 36.23 35.20 35.34 437,993 -0.98(-2.70%)
Apr 18, 2018 36.36 36.68 36.17 36.32 1,069,526 -0.08(-0.22%)
Apr 17, 2018 36.38 36.93 35.94 36.40 627,874 +0.25(+0.69%)
Apr 16, 2018 35.58 36.91 35.54 36.15 740,936 +0.61(+1.72%)
Apr 13, 2018 35.25 35.54 35.05 35.54 318,893 +0.39(+1.11%)
Apr 12, 2018 35.85 35.95 34.77 35.15 431,013 -0.69(-1.93%)
Apr 11, 2018 35.44 36.16 35.44 35.84 338,195 +0.37(+1.04%)
Apr 10, 2018 36.05 36.05 35.13 35.47 699,222 -0.35(-0.98%)
Apr 09, 2018 35.59 36.54 35.42 35.82 497,758 +0.08(+0.22%)
Apr 06, 2018 36.91 37.27 35.43 35.74 538,015 -1.23(-3.33%)
Apr 05, 2018 36.27 37.14 36.07 36.97 714,532 +0.31(+0.85%)
Apr 04, 2018 35.80 36.84 35.33 36.66 425,380 +0.59(+1.64%)
Apr 03, 2018 35.95 36.46 35.34 36.07 369,241 +0.13(+0.36%)
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.