Skip to main content

Digital Realty Trust (NY: DLR )

149.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.86 12.87 12.65 12.66 293,959 -0.25(-1.95%)
Dec 29, 2005 13.24 13.24 12.89 12.92 312,186 -0.24(-1.83%)
Dec 28, 2005 12.98 13.19 12.98 13.16 233,916 +0.12(+0.90%)
Dec 27, 2005 13.12 13.21 12.90 13.04 248,570 -0.03(-0.26%)
Dec 23, 2005 12.98 13.12 12.98 13.07 169,585 +0.12(+0.95%)
Dec 22, 2005 12.97 13.08 12.77 12.95 301,107 +0.06(+0.48%)
Dec 21, 2005 12.87 12.95 12.79 12.89 386,168 +0.10(+0.79%)
Dec 20, 2005 12.82 12.88 12.76 12.79 560,399 -0.01(-0.04%)
Dec 19, 2005 13.10 13.17 12.71 12.79 190,671 -0.26(-2.01%)
Dec 16, 2005 13.16 13.25 12.98 13.06 246,068 -0.10(-0.72%)
Dec 15, 2005 13.10 13.26 13.10 13.15 371,872 +0.09(+0.69%)
Dec 14, 2005 13.07 13.19 13.02 13.06 530,557 -0.05(-0.38%)
Dec 13, 2005 13.13 13.39 13.10 13.11 190,493 -0.01(-0.09%)
Dec 12, 2005 13.19 13.35 13.07 13.12 204,074 -0.04(-0.30%)
Dec 09, 2005 13.34 13.82 13.09 13.16 541,100 -0.11(-0.80%)
Dec 08, 2005 12.81 13.31 12.81 13.27 233,202 +0.49(+3.81%)
Dec 07, 2005 12.91 12.95 12.78 12.78 375,982 -0.09(-0.70%)
Dec 06, 2005 12.65 12.90 12.65 12.87 695,138 +0.29(+2.31%)
Dec 05, 2005 12.71 12.77 12.49 12.58 596,854 -0.14(-1.10%)
Dec 02, 2005 12.81 12.81 12.57 12.72 101,858 -0.06(-0.44%)
Dec 01, 2005 12.62 12.87 12.62 12.78 413,151 +0.20(+1.56%)
Nov 30, 2005 12.44 12.70 12.41 12.58 1,399,927 +0.21(+1.72%)
Nov 29, 2005 12.23 12.48 12.14 12.37 270,728 +0.20(+1.66%)
Nov 28, 2005 12.27 12.31 12.13 12.17 125,267 -0.07(-0.55%)
Nov 25, 2005 12.19 12.25 12.18 12.23 7,684 +0.02(+0.18%)
Nov 23, 2005 12.03 12.22 11.99 12.21 198,177 +0.15(+1.25%)
Nov 22, 2005 11.87 12.06 11.80 12.06 151,715 +0.18(+1.56%)
Nov 21, 2005 11.84 11.98 11.80 11.87 231,951 +0.07(+0.57%)
Nov 18, 2005 11.65 11.81 11.64 11.81 275,732 +0.21(+1.79%)
Nov 17, 2005 11.61 11.65 11.55 11.60 169,585 -0.01(-0.05%)
Nov 16, 2005 11.77 11.78 11.57 11.61 172,444 -0.15(-1.29%)
Nov 15, 2005 11.93 11.93 11.75 11.76 151,000 -0.17(-1.41%)
Nov 14, 2005 12.12 12.12 11.89 11.93 112,222 -0.16(-1.34%)
Nov 11, 2005 11.95 12.11 11.79 12.09 149,570 +0.18(+1.50%)
Nov 10, 2005 11.72 11.92 11.70 11.91 223,373 +0.15(+1.29%)
Nov 09, 2005 11.48 11.98 11.48 11.76 189,599 +0.34(+2.94%)
Nov 08, 2005 11.39 11.44 11.23 11.42 179,234 -0.02(-0.15%)
Nov 07, 2005 11.16 11.66 11.14 11.44 225,160 +0.26(+2.30%)
Nov 04, 2005 11.18 11.19 11.09 11.18 129,020 +0.00(+0.00%)
Nov 03, 2005 11.19 11.19 11.03 11.18 155,646 +0.10(+0.91%)
Nov 02, 2005 10.70 11.08 10.63 11.08 308,434 +0.31(+2.91%)
Nov 01, 2005 10.72 10.80 10.60 10.77 265,903 +0.03(+0.31%)
Oct 31, 2005 10.68 10.87 10.65 10.73 172,444 +0.05(+0.47%)
Oct 28, 2005 10.55 10.85 10.55 10.68 296,818 +0.17(+1.65%)
Oct 27, 2005 10.69 10.76 10.49 10.51 60,578 -0.16(-1.47%)
Oct 26, 2005 10.91 10.93 10.59 10.67 63,795 -0.26(-2.36%)
Oct 25, 2005 10.97 10.97 10.87 10.92 174,410 -0.03(-0.31%)
Oct 24, 2005 10.92 11.05 10.91 10.96 139,385 +0.07(+0.62%)
Oct 21, 2005 10.69 10.91 10.68 10.89 54,503 +0.20(+1.88%)
Oct 20, 2005 10.88 10.91 10.63 10.69 107,219 -0.22(-2.05%)
Oct 19, 2005 10.71 10.91 10.63 10.91 98,820 +0.20(+1.88%)
Oct 18, 2005 10.70 10.76 10.60 10.71 107,934 +0.04(+0.37%)
Oct 17, 2005 10.60 10.71 10.47 10.67 148,856 +0.10(+0.90%)
Oct 14, 2005 10.46 10.64 10.43 10.58 142,601 +0.15(+1.39%)
Oct 13, 2005 10.41 10.46 10.36 10.43 86,132 +0.02(+0.22%)
Oct 12, 2005 10.59 10.59 10.37 10.41 124,374 -0.20(-1.85%)
Oct 11, 2005 10.32 10.68 10.31 10.60 273,409 +0.31(+2.99%)
Oct 10, 2005 10.44 10.44 10.29 10.30 87,205 -0.14(-1.34%)
Oct 07, 2005 10.17 10.49 10.15 10.44 98,999 +0.26(+2.59%)
Oct 06, 2005 9.983 10.27 9.922 10.17 127,591 +0.20(+2.02%)
Oct 05, 2005 10.16 10.21 9.972 9.972 140,278 -0.18(-1.82%)
Oct 04, 2005 10.20 10.23 10.13 10.16 55,575 -0.02(-0.16%)
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.