Qts Realty Trust Inc (NY: QTS )

77.20 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 36.02 37.08 35.52 35.94 596,634 -0.28(-0.77%)
Mar 29, 2018 36.22 36.22 36.22 0 +0.32(+0.89%)
Mar 28, 2018 35.07 36.22 35.07 35.90 580,708 +1.07(+3.07%)
Mar 27, 2018 35.29 35.35 34.63 34.83 738,782 -0.30(-0.85%)
Mar 26, 2018 34.95 35.20 34.50 35.13 466,376 +0.54(+1.56%)
Mar 23, 2018 36.16 36.16 34.59 34.59 894,364 -1.64(-4.53%)
Mar 22, 2018 36.48 36.92 36.06 36.23 674,605 -0.29(-0.79%)
Mar 21, 2018 36.07 36.90 35.84 36.52 410,689 -0.01(-0.03%)
Mar 20, 2018 37.26 37.32 36.33 36.53 615,063 -0.79(-2.12%)
Mar 19, 2018 37.35 37.81 36.67 37.32 949,121 -0.42(-1.11%)
Mar 16, 2018 37.84 38.01 37.24 37.74 1,364,440 +0.65(+1.75%)
Mar 15, 2018 36.52 37.13 36.14 37.09 814,170 +0.54(+1.48%)
Mar 14, 2018 35.78 36.56 35.76 36.55 1,071,038 +0.90(+2.52%)
Mar 13, 2018 34.59 36.00 34.59 35.65 1,076,154 +1.14(+3.30%)
Mar 12, 2018 33.92 34.81 33.84 34.51 972,141 +0.26(+0.76%)
Mar 09, 2018 34.92 34.95 33.44 34.25 998,721 -0.75(-2.14%)
Mar 08, 2018 34.05 35.03 33.91 35.00 861,023 +0.97(+2.85%)
Mar 07, 2018 34.37 34.03 1,233,617 +1.26(+3.84%)
Mar 06, 2018 34.06 34.06 32.74 32.77 828,803 -1.13(-3.33%)
Mar 05, 2018 33.91 34.03 33.65 33.90 984,391 +0.01(+0.03%)
Mar 02, 2018 32.66 34.00 32.35 33.89 1,350,467 +1.05(+3.20%)
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.