Qts Realty Trust Inc (NY: QTS )

65.59 USD +0.12 (+0.18%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 65.80 65.93 64.97 65.47 250,800 -0.03(-0.05%)
Apr 15, 2021 64.30 65.58 64.28 65.50 244,241 +1.66(+2.60%)
Apr 14, 2021 64.43 64.80 63.84 63.84 421,067 -0.54(-0.84%)
Apr 13, 2021 63.92 64.60 63.72 64.38 306,557 +0.84(+1.32%)
Apr 12, 2021 63.31 63.69 62.39 63.54 399,162 +0.32(+0.51%)
Apr 09, 2021 63.59 63.71 62.58 63.22 326,500 -0.38(-0.60%)
Apr 08, 2021 64.28 65.12 63.34 63.60 1,056,057 -0.56(-0.87%)
Apr 07, 2021 64.27 64.77 63.94 64.16 254,441 -0.03(-0.05%)
Apr 06, 2021 63.86 64.40 63.49 64.19 467,344 +0.22(+0.34%)
Apr 05, 2021 64.43 64.43 63.29 63.97 400,955 -0.23(-0.36%)
Apr 01, 2021 62.44 64.21 61.96 64.20 1,064,800 +2.16(+3.48%)
Mar 31, 2021 62.99 63.10 62.04 62.04 1,038,062 -1.07(-1.70%)
Mar 30, 2021 63.01 63.75 62.93 63.11 344,073 -0.14(-0.22%)
Mar 29, 2021 63.48 64.55 63.23 63.25 543,679 -0.17(-0.27%)
Mar 26, 2021 61.76 63.46 61.30 63.42 281,300 +1.76(+2.85%)
Mar 25, 2021 62.22 62.40 61.30 61.66 500,762 -0.53(-0.85%)
Mar 24, 2021 62.65 62.91 61.60 62.19 362,637 -0.59(-0.94%)
Mar 23, 2021 62.62 63.08 62.20 62.78 553,728 +0.04(+0.06%)
Mar 22, 2021 61.66 63.06 61.24 62.74 605,328 +1.22(+1.98%)
Mar 19, 2021 61.37 62.27 61.05 61.52 1,314,500 +0.35(+0.57%)
Mar 18, 2021 61.46 61.87 60.50 61.17 414,894 -1.44(-2.30%)
Mar 17, 2021 63.44 63.44 62.01 62.61 351,416 -0.75(-1.18%)
Mar 16, 2021 63.47 63.47 62.68 63.36 407,791 -0.10(-0.16%)
Mar 15, 2021 61.32 63.46 61.18 63.46 383,397 +2.06(+3.36%)
Mar 12, 2021 60.43 61.59 59.68 61.40 446,300 +1.33(+2.21%)
Mar 11, 2021 60.09 60.64 59.17 60.07 1,062,081 +0.34(+0.57%)
Mar 10, 2021 59.28 60.32 59.24 59.73 645,981 +0.50(+0.84%)
Mar 09, 2021 59.75 61.00 59.06 59.23 712,362 -0.02(-0.03%)
Mar 08, 2021 59.12 60.17 58.42 59.25 804,792 +0.19(+0.32%)
Mar 05, 2021 57.44 59.06 55.91 59.06 822,800 +1.94(+3.40%)
Mar 04, 2021 57.18 58.64 56.17 57.12 1,051,080 -0.08(-0.14%)
Mar 03, 2021 58.72 59.10 56.96 57.20 1,308,651 -1.89(-3.20%)
Mar 02, 2021 60.50 60.70 58.16 59.09 1,329,475 -1.53(-2.52%)
Mar 01, 2021 62.40 62.92 60.17 60.62 605,514 -1.50(-2.41%)
Feb 26, 2021 62.68 63.36 61.99 62.12 880,500 -0.21(-0.34%)
Feb 25, 2021 61.28 63.45 61.28 62.33 1,016,752 +0.55(+0.89%)
Feb 24, 2021 62.00 62.48 61.40 61.78 850,166 -0.23(-0.37%)
Feb 23, 2021 61.97 62.13 60.68 62.01 524,913 +0.03(+0.05%)
Feb 22, 2021 62.84 62.84 61.19 61.98 507,599 -1.21(-1.91%)
Feb 19, 2021 64.21 64.45 63.13 63.19 685,400 -0.93(-1.45%)
Feb 18, 2021 62.69 64.88 62.40 64.12 787,671 +1.32(+2.10%)
Feb 17, 2021 62.40 64.16 61.92 62.80 1,022,638 +1.08(+1.75%)
Feb 16, 2021 63.75 64.11 61.25 61.72 557,723 -1.97(-3.09%)
Feb 12, 2021 63.81 64.40 62.78 63.69 406,700 -0.28(-0.44%)
Feb 11, 2021 65.56 66.11 63.77 63.97 493,421 -1.59(-2.43%)
Feb 10, 2021 67.01 67.02 65.34 65.56 491,109 -0.81(-1.22%)
Feb 09, 2021 66.29 66.55 66.03 66.37 627,869 +0.46(+0.70%)
Feb 08, 2021 66.03 66.27 65.12 65.91 361,642 +0.14(+0.21%)
Feb 05, 2021 65.34 65.94 64.98 65.77 583,200 +0.54(+0.83%)
Feb 04, 2021 66.24 66.47 65.07 65.23 400,508 -1.27(-1.91%)
Feb 03, 2021 66.80 67.00 66.27 66.50 273,801 -0.27(-0.40%)
Feb 02, 2021 66.95 67.00 66.14 66.77 372,344 +0.16(+0.24%)
Feb 01, 2021 65.33 66.83 64.90 66.61 580,368 +1.51(+2.32%)
Jan 29, 2021 64.52 65.63 64.11 65.10 687,800 +0.25(+0.39%)
Jan 28, 2021 65.64 65.77 64.38 64.85 807,323 -0.73(-1.11%)
Jan 27, 2021 66.44 67.21 65.23 65.58 608,795 -1.41(-2.10%)
Jan 26, 2021 66.12 67.25 65.81 66.99 609,058 +0.99(+1.50%)
Jan 25, 2021 64.30 66.19 63.88 66.00 582,285 +1.93(+3.01%)
Jan 22, 2021 64.05 64.51 63.79 64.07 322,800 -0.17(-0.26%)
Jan 21, 2021 64.06 64.36 63.39 64.24 388,905 -0.07(-0.11%)
Jan 20, 2021 62.57 65.44 62.21 64.31 578,922 +1.62(+2.58%)
Jan 19, 2021 62.76 62.81 61.91 62.69 785,808 +1.10(+1.79%)
Jan 15, 2021 60.02 61.62 59.95 61.59 741,800 +1.54(+2.56%)
Jan 14, 2021 60.34 60.34 59.61 60.05 649,513 -0.29(-0.48%)
Jan 13, 2021 59.70 60.80 59.62 60.34 471,007 +0.97(+1.63%)
Jan 12, 2021 58.71 59.67 58.09 59.37 542,004 +0.63(+1.07%)
Jan 11, 2021 58.99 59.67 58.02 58.74 404,322 -0.34(-0.58%)
Jan 08, 2021 58.56 59.87 58.43 59.08 396,200 +0.70(+1.20%)
Jan 07, 2021 58.30 58.62 57.78 58.38 1,175,155 -0.01(-0.02%)
Jan 06, 2021 60.01 60.25 58.14 58.39 536,669 -1.77(-2.94%)
Jan 05, 2021 61.06 61.30 60.11 60.16 636,541 -1.01(-1.65%)
Jan 04, 2021 61.97 62.26 60.80 61.17 588,730 -0.71(-1.15%)
Dec 31, 2020 61.88 61.88 61.88 362,064 +0.78(+1.28%)
Dec 30, 2020 60.67 61.34 60.49 61.10 362,064 +0.44(+0.73%)
Dec 29, 2020 61.34 61.70 60.49 60.66 403,604 -0.54(-0.88%)
Dec 28, 2020 61.86 62.00 61.00 61.20 508,425 -0.37(-0.60%)
Dec 24, 2020 62.90 63.18 61.01 61.57 288,000 -0.99(-1.58%)
Dec 23, 2020 61.66 62.64 61.30 62.56 831,011 +1.26(+2.06%)
Dec 22, 2020 59.64 61.49 59.41 61.30 712,069 +1.59(+2.66%)
Dec 21, 2020 59.30 60.42 58.94 59.71 942,568 -0.62(-1.03%)
Dec 18, 2020 60.68 61.20 59.96 60.33 2,066,600 -0.49(-0.81%)
Dec 17, 2020 60.09 61.67 60.07 60.82 596,929 +1.17(+1.96%)
Dec 16, 2020 59.40 60.31 59.20 59.65 623,661 +0.35(+0.59%)
Dec 15, 2020 58.59 59.31 57.98 59.30 520,937 +0.84(+1.44%)
Dec 14, 2020 58.57 59.59 58.39 58.46 491,526 +0.33(+0.57%)
Dec 11, 2020 58.44 58.85 57.15 58.13 420,100 -0.45(-0.77%)
Dec 10, 2020 57.38 58.71 57.06 58.58 1,170,255 +0.92(+1.60%)
Dec 09, 2020 59.20 59.68 57.53 57.66 576,205 -1.57(-2.65%)
Dec 08, 2020 60.19 60.53 59.10 59.23 672,273 -0.76(-1.27%)
Dec 07, 2020 60.78 61.33 59.98 59.99 692,531 -0.76(-1.25%)
Dec 04, 2020 60.24 61.00 60.01 60.75 713,400 +0.63(+1.05%)
Dec 03, 2020 59.92 60.35 59.30 60.12 734,653 +0.54(+0.91%)
Dec 02, 2020 60.27 60.70 58.85 59.58 566,464 -0.94(-1.55%)
Dec 01, 2020 59.75 60.63 59.33 60.52 756,574 +1.11(+1.87%)
Nov 30, 2020 60.06 60.06 58.89 59.41 656,814 -0.59(-0.98%)
Nov 27, 2020 60.00 60.39 59.55 60.00 209,300 +0.25(+0.42%)
Nov 25, 2020 60.00 60.37 58.66 59.75 1,837,700 -0.19(-0.32%)
Nov 24, 2020 61.94 62.23 59.84 59.94 858,159 -1.64(-2.66%)
Nov 23, 2020 62.18 62.66 61.50 61.58 2,128,234 -0.51(-0.82%)
Nov 20, 2020 62.34 62.74 61.16 62.09 619,800 -0.40(-0.64%)
Nov 19, 2020 62.55 63.26 61.94 62.49 774,696 -0.01(-0.02%)
Nov 18, 2020 63.01 63.79 62.48 62.50 444,472 -0.56(-0.89%)
Nov 17, 2020 61.86 63.15 61.56 63.06 454,385 +0.86(+1.38%)
Nov 16, 2020 64.48 64.48 61.20 62.20 631,316 -1.60(-2.51%)
Nov 13, 2020 63.14 64.31 61.95 63.80 431,300 +0.99(+1.58%)
Nov 12, 2020 64.04 64.25 62.24 62.81 390,409 -1.37(-2.13%)
Nov 11, 2020 61.53 64.62 61.53 64.18 536,729 +3.15(+5.16%)
Nov 10, 2020 61.21 61.69 60.31 61.03 995,045 -0.08(-0.13%)
Nov 09, 2020 67.73 67.75 61.03 61.11 815,429 -4.58(-6.97%)
Nov 06, 2020 65.52 66.63 65.14 65.69 768,100 +0.31(+0.47%)
Nov 05, 2020 65.50 66.15 65.00 65.38 846,675 +0.25(+0.38%)
Nov 04, 2020 63.06 66.19 63.06 65.13 377,439 +2.02(+3.20%)
Nov 03, 2020 61.69 63.64 61.49 63.11 491,861 +2.02(+3.31%)
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.