Qts Realty Trust Inc (NY: QTS )

65.47 USD -0.03 (-0.05%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 61.75 61.94 60.40 61.51 453,200 -0.66(-1.06%)
Oct 29, 2020 62.87 62.87 61.00 62.17 555,644 -0.64(-1.02%)
Oct 28, 2020 62.73 63.05 61.65 62.81 539,056 -0.79(-1.24%)
Oct 27, 2020 65.50 65.62 62.58 63.60 741,321 -1.56(-2.39%)
Oct 26, 2020 65.62 65.74 64.13 65.16 438,610 -0.78(-1.18%)
Oct 23, 2020 66.25 66.27 65.04 65.94 486,500 -0.25(-0.38%)
Oct 22, 2020 66.56 66.82 65.49 66.19 470,105 -0.40(-0.60%)
Oct 21, 2020 66.32 66.77 65.94 66.59 644,222 +0.12(+0.18%)
Oct 20, 2020 66.02 66.75 65.88 66.47 368,910 +0.86(+1.31%)
Oct 19, 2020 65.63 66.14 65.07 65.61 377,126 -0.09(-0.14%)
Oct 16, 2020 65.29 66.25 64.54 65.70 495,600 +0.30(+0.46%)
Oct 15, 2020 65.12 65.68 64.65 65.40 395,205 -0.06(-0.09%)
Oct 14, 2020 67.25 67.25 65.30 65.46 249,116 -1.76(-2.62%)
Oct 13, 2020 67.23 67.61 66.73 67.22 425,405 -0.43(-0.64%)
Oct 12, 2020 66.95 67.94 66.57 67.65 239,298 +0.73(+1.09%)
Oct 09, 2020 67.12 67.48 66.40 66.92 480,000 +0.25(+0.37%)
Oct 08, 2020 65.86 66.95 65.52 66.67 431,806 +1.24(+1.90%)
Oct 07, 2020 64.64 65.89 64.64 65.43 533,042 +0.95(+1.47%)
Oct 06, 2020 66.02 66.21 64.16 64.48 591,792 -1.22(-1.86%)
Oct 05, 2020 64.45 65.92 63.81 65.70 857,400 +1.57(+2.45%)
Oct 02, 2020 62.84 64.50 62.84 64.13 295,800 +0.76(+1.20%)
Oct 01, 2020 63.00 63.43 62.29 63.37 573,585 +0.35(+0.56%)
Sep 30, 2020 64.21 64.51 62.65 63.02 741,300 -0.91(-1.42%)
Sep 29, 2020 64.58 65.21 63.49 63.93 404,624 -0.21(-0.33%)
Sep 28, 2020 63.30 64.22 63.30 64.14 380,476 +1.41(+2.25%)
Sep 25, 2020 62.14 63.06 62.00 62.73 1,252,200 +0.43(+0.69%)
Sep 24, 2020 61.89 62.82 61.10 62.30 1,128,152 +0.54(+0.87%)
Sep 23, 2020 62.25 62.80 60.77 61.76 1,414,870 -0.89(-1.42%)
Sep 22, 2020 62.60 63.30 62.31 62.65 967,961 +0.03(+0.05%)
Sep 21, 2020 61.77 63.06 60.91 62.62 1,016,767 +0.31(+0.50%)
Sep 18, 2020 63.42 63.42 61.88 62.31 1,285,100 -1.02(-1.61%)
Sep 17, 2020 63.78 64.06 62.24 63.33 775,868 -1.30(-2.01%)
Sep 16, 2020 64.61 65.71 64.49 64.63 597,481 +0.22(+0.34%)
Sep 15, 2020 64.05 65.21 64.05 64.41 326,353 +0.53(+0.83%)
Sep 14, 2020 63.02 64.04 62.91 63.88 491,444 +1.14(+1.82%)
Sep 11, 2020 63.22 63.23 62.23 62.74 485,900 -0.23(-0.37%)
Sep 10, 2020 65.18 65.28 62.82 62.97 687,240 -2.37(-3.63%)
Sep 09, 2020 64.45 65.73 64.39 65.34 486,537 +1.59(+2.49%)
Sep 08, 2020 65.00 65.00 63.28 63.75 532,056 -1.50(-2.30%)
Sep 04, 2020 66.13 66.80 64.18 65.25 540,000 -1.06(-1.60%)
Sep 03, 2020 68.38 68.41 65.85 66.31 459,601 -2.27(-3.31%)
Sep 02, 2020 67.31 68.87 67.15 68.58 442,614 +1.05(+1.55%)
Sep 01, 2020 67.63 67.96 66.64 67.53 343,712 -0.29(-0.43%)
Aug 31, 2020 66.97 68.33 66.69 67.82 610,486 +0.68(+1.01%)
Aug 28, 2020 67.77 67.77 65.97 67.14 420,300 -0.28(-0.42%)
Aug 27, 2020 67.03 68.40 67.03 67.42 443,504 +0.96(+1.44%)
Aug 26, 2020 66.19 66.49 65.77 66.46 538,020 -0.03(-0.05%)
Aug 25, 2020 66.36 66.82 66.02 66.49 354,472 +0.18(+0.27%)
Aug 24, 2020 68.03 68.11 65.69 66.31 353,983 -1.52(-2.24%)
Aug 21, 2020 67.86 67.97 66.97 67.83 794,800 +0.13(+0.19%)
Aug 20, 2020 67.03 68.17 66.77 67.70 412,112 +0.13(+0.19%)
Aug 19, 2020 69.22 69.22 67.47 67.57 780,807 -1.05(-1.53%)
Aug 18, 2020 68.89 69.05 68.02 68.62 441,780 -0.08(-0.12%)
Aug 17, 2020 67.30 68.79 67.13 68.70 490,409 +1.52(+2.26%)
Aug 14, 2020 67.59 68.35 67.03 67.18 342,700 -0.60(-0.89%)
Aug 13, 2020 68.19 69.43 67.71 67.78 967,598 -0.82(-1.20%)
Aug 12, 2020 68.06 68.91 67.68 68.60 460,363 +1.05(+1.55%)
Aug 11, 2020 71.12 71.21 67.32 67.55 657,754 -3.25(-4.59%)
Aug 10, 2020 71.47 71.63 69.90 70.80 834,500 -0.58(-0.81%)
Aug 07, 2020 70.32 71.94 70.21 71.38 297,400 +0.64(+0.90%)
Aug 06, 2020 72.60 72.60 70.71 70.74 391,452 -1.82(-2.51%)
Aug 05, 2020 72.10 72.59 71.21 72.56 888,207 +0.48(+0.67%)
Aug 04, 2020 71.48 72.11 71.23 72.08 481,358 +0.41(+0.57%)
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.