Qts Realty Trust Inc (NY: QTS )

59.06 USD +1.94 (+3.40%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.