Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.85 12.85 12.64 12.65 294,230 -0.25(-1.95%)
Dec 29, 2005 13.23 13.23 12.88 12.90 312,474 -0.24(-1.83%)
Dec 28, 2005 12.97 13.18 12.97 13.14 234,132 +0.12(+0.90%)
Dec 27, 2005 13.11 13.19 12.89 13.03 248,798 -0.03(-0.26%)
Dec 23, 2005 12.97 13.11 12.97 13.06 169,741 +0.12(+0.95%)
Dec 22, 2005 12.95 13.07 12.76 12.94 301,384 +0.06(+0.48%)
Dec 21, 2005 12.86 12.94 12.78 12.88 386,523 +0.10(+0.79%)
Dec 20, 2005 12.81 12.87 12.75 12.78 560,915 -0.01(-0.04%)
Dec 19, 2005 13.09 13.16 12.70 12.78 190,847 -0.26(-2.01%)
Dec 16, 2005 13.14 13.24 12.97 13.04 246,294 -0.10(-0.72%)
Dec 15, 2005 13.09 13.24 13.09 13.14 372,214 +0.09(+0.69%)
Dec 14, 2005 13.06 13.18 13.01 13.05 531,045 -0.05(-0.38%)
Dec 13, 2005 13.12 13.37 13.09 13.10 190,668 -0.01(-0.09%)
Dec 12, 2005 13.18 13.34 13.06 13.11 204,261 -0.04(-0.30%)
Dec 09, 2005 13.33 13.81 13.08 13.15 541,598 -0.11(-0.80%)
Dec 08, 2005 12.80 13.30 12.80 13.26 233,416 +0.49(+3.81%)
Dec 07, 2005 12.90 12.94 12.77 12.77 376,328 -0.09(-0.70%)
Dec 06, 2005 12.64 12.89 12.64 12.86 695,778 +0.29(+2.31%)
Dec 05, 2005 12.70 12.76 12.48 12.57 597,403 -0.14(-1.10%)
Dec 02, 2005 12.80 12.80 12.56 12.71 101,952 -0.06(-0.44%)
Dec 01, 2005 12.61 12.85 12.61 12.76 413,531 +0.20(+1.56%)
Nov 30, 2005 12.43 12.69 12.39 12.57 1,401,214 +0.21(+1.72%)
Nov 29, 2005 12.22 12.47 12.13 12.36 270,977 +0.20(+1.66%)
Nov 28, 2005 12.26 12.30 12.12 12.15 125,383 -0.07(-0.55%)
Nov 25, 2005 12.18 12.24 12.17 12.22 7,691 +0.02(+0.18%)
Nov 23, 2005 12.02 12.21 11.98 12.20 198,359 +0.15(+1.25%)
Nov 22, 2005 11.86 12.05 11.79 12.05 151,854 +0.18(+1.56%)
Nov 21, 2005 11.82 11.96 11.79 11.86 232,164 +0.07(+0.57%)
Nov 18, 2005 11.63 11.80 11.63 11.80 275,986 +0.21(+1.78%)
Nov 17, 2005 11.60 11.63 11.54 11.59 169,741 -0.01(-0.05%)
Nov 16, 2005 11.76 11.77 11.56 11.60 172,603 -0.15(-1.29%)
Nov 15, 2005 11.92 11.92 11.74 11.75 151,139 -0.17(-1.41%)
Nov 14, 2005 12.11 12.11 11.88 11.91 112,326 -0.16(-1.34%)
Nov 11, 2005 11.94 12.10 11.77 12.08 149,708 +0.18(+1.50%)
Nov 10, 2005 11.71 11.91 11.69 11.90 223,579 +0.15(+1.29%)
Nov 09, 2005 11.47 11.96 11.47 11.75 189,773 +0.34(+2.94%)
Nov 08, 2005 11.38 11.43 11.22 11.41 179,399 -0.02(-0.15%)
Nov 07, 2005 11.15 11.65 11.13 11.43 225,367 +0.26(+2.30%)
Nov 04, 2005 11.17 11.18 11.08 11.17 129,139 +0.00(+0.00%)
Nov 03, 2005 11.18 11.18 11.02 11.17 155,789 +0.10(+0.91%)
Nov 02, 2005 10.69 11.07 10.62 11.07 308,718 +0.31(+2.91%)
Nov 01, 2005 10.71 10.79 10.59 10.76 266,148 +0.03(+0.31%)
Oct 31, 2005 10.67 10.86 10.64 10.72 172,603 +0.05(+0.47%)
Oct 28, 2005 10.54 10.84 10.54 10.67 297,091 +0.17(+1.65%)
Oct 27, 2005 10.68 10.75 10.48 10.50 60,634 -0.16(-1.47%)
Oct 26, 2005 10.90 10.92 10.58 10.66 63,854 -0.26(-2.36%)
Oct 25, 2005 10.96 10.96 10.86 10.91 174,570 -0.03(-0.31%)
Oct 24, 2005 10.91 11.04 10.90 10.95 139,513 +0.07(+0.62%)
Oct 21, 2005 10.68 10.90 10.67 10.88 54,553 +0.20(+1.89%)
Oct 20, 2005 10.87 10.90 10.62 10.68 107,317 -0.22(-2.05%)
Oct 19, 2005 10.70 10.90 10.62 10.90 98,911 +0.20(+1.88%)
Oct 18, 2005 10.69 10.75 10.59 10.70 108,033 +0.04(+0.37%)
Oct 17, 2005 10.59 10.70 10.46 10.66 148,993 +0.10(+0.90%)
Oct 14, 2005 10.45 10.63 10.42 10.57 142,732 +0.15(+1.39%)
Oct 13, 2005 10.40 10.45 10.35 10.42 86,212 +0.02(+0.22%)
Oct 12, 2005 10.58 10.58 10.36 10.40 124,488 -0.20(-1.85%)
Oct 11, 2005 10.32 10.67 10.30 10.59 273,660 +0.31(+2.99%)
Oct 10, 2005 10.43 10.43 10.28 10.29 87,285 -0.14(-1.34%)
Oct 07, 2005 10.16 10.48 10.14 10.43 99,090 +0.26(+2.59%)
Oct 06, 2005 9.974 10.26 9.913 10.16 127,708 +0.20(+2.02%)
Oct 05, 2005 10.15 10.20 9.963 9.963 140,407 -0.18(-1.82%)
Oct 04, 2005 10.19 10.22 10.12 10.15 55,626 -0.02(-0.17%)
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.