Qts Realty Trust Inc (NY: QTS )

77.27 USD +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 46.21 46.66 45.67 46.17 488,900 +0.03(+0.07%)
May 30, 2019 45.68 46.18 45.52 46.14 325,586 +0.56(+1.23%)
May 29, 2019 46.22 46.22 45.34 45.58 255,138 -0.60(-1.30%)
May 28, 2019 46.47 46.72 46.04 46.18 582,648 +0.00(+0.00%)
May 24, 2019 46.00 46.42 46.00 46.18 343,000 +0.34(+0.74%)
May 23, 2019 45.65 46.16 45.37 45.84 248,042 +0.01(+0.02%)
May 22, 2019 45.58 45.95 45.34 45.83 282,430 +0.31(+0.68%)
May 21, 2019 45.12 45.82 45.12 45.52 504,201 +0.10(+0.22%)
May 20, 2019 45.69 45.72 45.13 45.42 248,660 -0.55(-1.20%)
May 17, 2019 45.31 46.01 45.01 45.97 333,600 +0.44(+0.97%)
May 16, 2019 44.97 45.76 44.93 45.53 313,381 +0.03(+0.07%)
May 15, 2019 45.55 46.50 45.25 45.50 720,337 -0.06(-0.13%)
May 14, 2019 44.77 45.64 44.50 45.56 457,731 +0.84(+1.88%)
May 13, 2019 44.19 44.75 43.76 44.72 344,888 +0.12(+0.27%)
May 10, 2019 43.82 44.68 43.74 44.60 544,500 +0.68(+1.55%)
May 09, 2019 44.23 44.31 43.26 43.92 308,830 -0.21(-0.48%)
May 08, 2019 44.49 45.22 44.07 44.13 406,307 -0.13(-0.29%)
May 07, 2019 44.97 44.97 44.11 44.26 532,651 -0.57(-1.27%)
May 06, 2019 44.74 45.26 44.62 44.83 384,221 -0.19(-0.42%)
May 03, 2019 44.49 45.14 44.49 45.02 423,000 +0.68(+1.53%)
May 02, 2019 44.02 45.86 44.02 44.34 754,597 +0.09(+0.20%)
May 01, 2019 45.69 45.69 43.90 44.25 808,724 -1.10(-2.43%)
Apr 30, 2019 44.95 45.63 44.68 45.35 428,548 +0.54(+1.21%)
Apr 29, 2019 44.93 45.37 44.74 44.81 344,154 -0.20(-0.44%)
Apr 26, 2019 45.76 45.76 44.69 45.01 340,900 -0.62(-1.36%)
Apr 25, 2019 45.51 45.79 44.98 45.63 288,516 -0.10(-0.22%)
Apr 24, 2019 45.23 45.93 45.23 45.73 430,941 +0.50(+1.11%)
Apr 23, 2019 45.42 45.42 44.60 45.23 460,512 -0.15(-0.33%)
Apr 22, 2019 45.63 45.88 44.69 45.38 351,903 -0.47(-1.03%)
Apr 18, 2019 45.63 46.36 45.58 45.85 450,000 +0.11(+0.24%)
Apr 17, 2019 45.57 46.46 45.46 45.74 217,564 -0.28(-0.61%)
Apr 16, 2019 46.56 46.81 45.69 46.02 417,934 -0.65(-1.39%)
Apr 15, 2019 46.74 46.86 46.29 46.67 196,264 +0.00(+0.00%)
Apr 12, 2019 46.14 46.79 45.77 46.67 223,200 +0.71(+1.54%)
Apr 11, 2019 46.39 46.53 45.82 45.96 276,255 -0.40(-0.86%)
Apr 10, 2019 46.55 46.96 46.23 46.36 578,937 +0.10(+0.22%)
Apr 09, 2019 45.62 46.55 45.59 46.26 820,781 +0.62(+1.36%)
Apr 08, 2019 46.01 46.01 44.69 45.64 696,827 -0.43(-0.93%)
Apr 05, 2019 46.00 46.26 45.82 46.07 530,200 +0.23(+0.50%)
Apr 04, 2019 45.68 45.85 45.20 45.84 197,495 +0.21(+0.46%)
Apr 03, 2019 45.38 45.91 45.31 45.63 317,996 +0.11(+0.24%)
Apr 02, 2019 45.50 45.60 44.74 45.52 544,442 +0.22(+0.49%)
Apr 01, 2019 45.10 45.33 44.71 45.30 256,623 +0.31(+0.69%)
Mar 29, 2019 44.94 45.03 44.32 44.99 436,500 +0.17(+0.38%)
Mar 28, 2019 44.72 45.28 44.55 44.82 414,468 +0.10(+0.22%)
Mar 27, 2019 44.94 45.09 44.06 44.72 371,706 -0.13(-0.29%)
Mar 26, 2019 44.51 44.88 44.38 44.85 401,457 +0.60(+1.36%)
Mar 25, 2019 44.30 44.52 43.74 44.25 250,755 -0.09(-0.20%)
Mar 22, 2019 44.31 44.91 43.86 44.34 726,800 -0.03(-0.07%)
Mar 21, 2019 43.09 44.62 43.09 44.37 271,460 +1.12(+2.59%)
Mar 20, 2019 43.00 43.61 42.66 43.25 172,842 +0.18(+0.42%)
Mar 19, 2019 43.45 43.50 42.85 43.07 279,252 -0.78(-1.78%)
Mar 18, 2019 43.36 43.87 43.22 43.85 322,142 +0.49(+1.13%)
Mar 15, 2019 43.22 43.42 42.79 43.36 934,700 +0.26(+0.60%)
Mar 14, 2019 43.24 43.38 42.87 43.10 252,313 -0.05(-0.12%)
Mar 13, 2019 42.93 43.24 42.75 43.15 329,869 +0.27(+0.63%)
Mar 12, 2019 42.96 43.00 42.65 42.88 363,667 +0.07(+0.16%)
Mar 11, 2019 41.75 42.83 41.57 42.81 569,486 +1.26(+3.03%)
Mar 08, 2019 41.64 41.92 41.42 41.55 745,200 +0.00(+0.00%)
Mar 07, 2019 41.64 42.03 41.36 41.55 557,052 +0.27(+0.65%)
Mar 06, 2019 42.01 42.01 41.17 41.28 1,090,555 -0.73(-1.74%)
Mar 05, 2019 41.85 42.42 41.64 42.01 728,258 -0.02(-0.05%)
Mar 04, 2019 42.36 42.40 41.34 42.03 710,634 -0.08(-0.19%)
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.