Qts Realty Trust Inc (NY: QTS )

77.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 33.18 33.30 32.22 32.27 997,822 -0.63(-1.91%)
Feb 27, 2018 33.27 33.45 32.71 32.90 1,108,491 -0.35(-1.05%)
Feb 26, 2018 33.53 34.20 32.84 33.25 1,266,793 -0.12(-0.36%)
Feb 23, 2018 33.80 34.46 33.14 33.37 2,762,199 -1.00(-2.91%)
Feb 22, 2018 33.86 34.37 2,960,002 +0.36(+1.06%)
Feb 21, 2018 33.50 36.33 32.30 34.01 7,486,728 -9.99(-22.70%)
Feb 20, 2018 44.59 44.88 43.67 44.00 485,051 -0.82(-1.83%)
Feb 16, 2018 44.82 44.82 44.82 0 -0.46(-1.02%)
Feb 15, 2018 45.00 45.35 44.45 45.28 534,825 +0.49(+1.09%)
Feb 14, 2018 45.53 45.78 44.74 44.79 539,021 -1.35(-2.93%)
Feb 13, 2018 46.19 46.32 45.47 46.14 373,994 -0.05(-0.11%)
Feb 12, 2018 45.43 46.52 44.22 46.19 831,372 +0.98(+2.17%)
Feb 09, 2018 45.00 45.55 43.71 45.21 678,351 +0.72(+1.62%)
Feb 08, 2018 46.81 47.01 44.45 44.49 794,164 -2.41(-5.14%)
Feb 07, 2018 46.85 46.94 46.65 46.90 448,369 +0.00(+0.00%)
Feb 06, 2018 45.22 47.12 45.22 46.90 914,760 +0.04(+0.09%)
Feb 05, 2018 47.65 48.04 46.34 46.86 372,651 -1.06(-2.21%)
Feb 02, 2018 48.12 48.69 47.65 47.92 342,736 -0.77(-1.58%)
Feb 01, 2018 50.10 48.48 48.69 418,062 -1.11(-2.23%)
Jan 31, 2018 48.78 49.91 48.38 49.80 688,034 +1.41(+2.91%)
Jan 30, 2018 49.51 49.58 48.34 48.39 558,270 -1.31(-2.64%)
Jan 29, 2018 49.86 50.28 49.36 49.70 409,082 -0.53(-1.06%)
Jan 26, 2018 50.33 50.62 50.02 50.23 212,484 -0.10(-0.20%)
Jan 25, 2018 50.44 50.72 50.19 50.33 340,792 -0.18(-0.36%)
Jan 24, 2018 51.21 51.30 50.37 50.51 404,091 -0.72(-1.41%)
Jan 23, 2018 50.62 51.71 50.28 51.23 302,997 +0.61(+1.21%)
Jan 22, 2018 50.22 50.82 50.08 50.62 329,638 +0.39(+0.78%)
Jan 19, 2018 49.24 50.23 49.24 50.23 300,774 +0.87(+1.76%)
Jan 18, 2018 49.71 50.29 49.30 49.36 460,570 -0.64(-1.28%)
Jan 17, 2018 50.67 50.99 48.72 50.00 1,356,838 -2.47(-4.71%)
Jan 16, 2018 51.86 53.23 51.72 52.47 739,392 +0.82(+1.59%)
Jan 12, 2018 51.65 51.65 51.65 0 +0.10(+0.19%)
Jan 11, 2018 52.63 52.76 51.38 51.55 580,179 -0.96(-1.83%)
Jan 10, 2018 52.73 52.83 51.67 52.51 496,601 -0.84(-1.57%)
Jan 09, 2018 53.59 53.61 53.05 53.35 247,253 -0.20(-0.37%)
Jan 08, 2018 53.05 53.93 53.00 53.55 279,276 +0.40(+0.75%)
Jan 05, 2018 53.00 53.51 52.65 53.15 421,794 +0.26(+0.49%)
Jan 04, 2018 53.35 53.77 52.89 52.89 380,052 -0.52(-0.97%)
Jan 03, 2018 54.10 54.44 53.41 53.41 280,432 -0.60(-1.11%)
Jan 02, 2018 54.22 54.73 53.85 54.01 465,886 -0.15(-0.28%)
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%)
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.