Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.59 10.64 10.50 10.60 531,271 +0.01(+0.11%)
Jul 28, 2005 10.33 10.59 10.24 10.59 342,923 +0.21(+1.99%)
Jul 27, 2005 10.41 10.44 10.24 10.38 864,366 +0.01(+0.11%)
Jul 26, 2005 10.34 10.41 10.19 10.37 755,002 +0.06(+0.54%)
Jul 25, 2005 10.10 10.34 10.07 10.31 849,355 +0.12(+1.21%)
Jul 22, 2005 10.20 10.24 10.13 10.19 1,271,800 +0.01(+0.05%)
Jul 21, 2005 10.16 10.30 10.07 10.18 3,382,055 +0.22(+2.25%)
Jul 20, 2005 9.743 10.10 9.743 9.961 720,871 +0.19(+1.95%)
Jul 19, 2005 9.709 9.821 9.681 9.771 69,871 +0.02(+0.23%)
Jul 18, 2005 9.647 9.860 9.569 9.748 681,200 +0.10(+1.04%)
Jul 15, 2005 9.838 9.838 9.530 9.648 1,232,664 -0.21(-2.10%)
Jul 14, 2005 9.983 10.01 9.765 9.855 465,510 -0.21(-2.06%)
Jul 13, 2005 10.08 10.13 10.03 10.06 58,255 -0.03(-0.28%)
Jul 12, 2005 10.03 10.31 10.03 10.09 168,513 +0.08(+0.78%)
Jul 11, 2005 10.04 10.12 9.922 10.01 105,611 +0.02(+0.22%)
Jul 08, 2005 9.787 10.07 9.687 9.989 62,187 +0.21(+2.18%)
Jul 07, 2005 9.681 9.832 9.597 9.776 38,598 -0.03(-0.29%)
Jul 06, 2005 9.849 9.989 9.804 9.804 135,096 -0.07(-0.74%)
Jul 05, 2005 9.933 10.06 9.821 9.877 77,912 -0.06(-0.56%)
Jul 01, 2005 9.709 10.15 9.675 9.933 66,297 +0.21(+2.13%)
Jun 30, 2005 9.659 9.787 9.653 9.726 46,104 +0.10(+0.99%)
Jun 29, 2005 9.457 9.653 9.424 9.631 42,530 +0.12(+1.24%)
Jun 28, 2005 9.384 9.642 9.384 9.513 82,201 +0.17(+1.80%)
Jun 27, 2005 9.681 9.787 9.345 9.345 189,778 -0.24(-2.51%)
Jun 24, 2005 9.239 9.625 9.194 9.586 907,790 +0.34(+3.63%)
Jun 23, 2005 9.121 9.592 9.099 9.250 411,186 +0.13(+1.41%)
Jun 22, 2005 9.239 9.345 9.099 9.121 152,787 -0.04(-0.49%)
Jun 21, 2005 8.903 9.345 8.903 9.166 235,703 +0.21(+2.38%)
Jun 20, 2005 8.982 9.021 8.892 8.954 49,499 -0.06(-0.62%)
Jun 17, 2005 9.099 9.105 8.898 9.010 337,919 -0.10(-1.11%)
Jun 16, 2005 9.066 9.256 9.026 9.110 126,697 +0.02(+0.18%)
Jun 15, 2005 8.858 9.094 8.842 9.094 194,424 +0.29(+3.31%)
Jun 14, 2005 8.707 8.954 8.679 8.803 111,329 +0.04(+0.51%)
Jun 13, 2005 8.825 8.948 8.472 8.758 394,388 -0.19(-2.13%)
Jun 10, 2005 8.954 8.982 8.926 8.948 395,281 -0.01(-0.06%)
Jun 09, 2005 8.814 8.993 8.646 8.954 265,010 +0.12(+1.39%)
Jun 08, 2005 8.590 8.898 8.590 8.831 132,237 +0.30(+3.54%)
Jun 07, 2005 8.540 8.590 8.444 8.528 161,901 +0.02(+0.26%)
Jun 06, 2005 8.517 8.607 8.383 8.506 149,213 +0.02(+0.20%)
Jun 03, 2005 8.534 8.623 8.416 8.489 78,091 +0.01(+0.07%)
Jun 02, 2005 8.422 8.562 8.338 8.484 68,084 +0.06(+0.73%)
Jun 01, 2005 8.416 8.500 8.383 8.422 82,022 +0.03(+0.33%)
May 31, 2005 8.506 8.506 8.310 8.394 43,959 -0.07(-0.86%)
May 27, 2005 8.444 8.500 8.394 8.467 83,988 +0.04(+0.46%)
May 26, 2005 8.450 8.478 8.411 8.428 81,129 +0.03(+0.33%)
May 25, 2005 8.405 8.495 8.366 8.400 59,506 -0.03(-0.33%)
May 24, 2005 8.467 8.523 8.349 8.428 287,347 -0.10(-1.12%)
May 23, 2005 8.388 8.640 8.349 8.523 129,020 +0.13(+1.60%)
May 20, 2005 8.254 8.400 8.226 8.388 84,167 +0.16(+1.90%)
May 19, 2005 8.198 8.254 8.198 8.232 146,711 +0.06(+0.75%)
May 18, 2005 8.125 8.254 8.114 8.170 209,613 +0.07(+0.90%)
May 17, 2005 8.254 8.254 8.041 8.097 268,048 -0.05(-0.62%)
May 16, 2005 8.013 8.226 7.722 8.148 149,928 +0.13(+1.68%)
May 13, 2005 8.114 8.114 7.946 8.013 144,210 -0.10(-1.24%)
May 12, 2005 8.142 8.170 8.025 8.114 132,951 -0.06(-0.68%)
May 11, 2005 8.327 8.327 8.109 8.170 56,290 -0.16(-1.88%)
May 10, 2005 8.411 8.411 8.075 8.327 123,659 -0.06(-0.67%)
May 09, 2005 8.181 8.383 8.165 8.383 26,090 +0.18(+2.18%)
May 06, 2005 8.366 8.444 8.058 8.204 70,943 -0.13(-1.61%)
May 05, 2005 8.366 8.467 8.299 8.338 110,078 +0.01(+0.07%)
May 04, 2005 8.159 8.360 8.114 8.332 387,419 +0.17(+2.13%)
May 03, 2005 8.013 8.159 8.013 8.159 66,475 +0.11(+1.32%)
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.