$40.77 +0.08 (%) DuPont Fabros Technology Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFT historical data

Date Open High Low Close Volume
5/4/201640.6040.8040.1540.771,150,497
5/3/201640.4140.7540.2540.69972,944
5/2/201639.9840.5639.8240.42901,038
4/29/201640.1940.2239.4839.821,561,702
4/28/201640.3441.0539.8740.17745,390
4/27/201640.7740.9440.3340.80864,339
4/26/201640.7041.0740.6140.92688,279
4/25/201639.9840.6439.9540.64612,759
4/22/201639.8940.3439.8440.19594,403
4/21/201640.9140.9139.3539.831,253,154
4/20/201641.8341.8341.0241.04818,209
4/19/201642.1442.3541.7441.76615,514
4/18/201642.1542.4241.8942.09351,400
4/15/201641.8342.3941.5342.17895,359
4/14/201641.9241.9240.9341.80882,230
4/13/201642.0542.2541.7641.851,048,452
4/12/201641.9642.2841.7541.91775,595
4/11/201641.6342.3041.5041.99663,238
4/8/201641.4941.9341.1741.55917,061
4/7/201641.5842.1041.3241.74883,625
4/6/201641.1541.8240.9041.74751,470
4/5/201641.0041.4740.9041.12617,005
4/4/201640.5641.2840.5041.24932,409
4/1/201640.3941.6040.1641.281,167,202
3/31/201640.7740.8540.2740.53908,058
3/30/201640.5741.1440.3340.86683,811
3/29/201640.2040.9540.0040.951,171,361
3/28/201640.3840.5639.9640.13686,700
3/24/201639.8140.5539.5140.381,404,904
3/23/201639.9240.3639.7140.011,373,194
3/22/201639.8940.0539.4439.951,430,966
3/21/201639.7640.1139.2140.051,312,631
3/18/201639.6140.3139.0340.097,347,339
3/17/201638.6739.1738.3938.83457,863
3/16/201637.5938.7037.4638.67450,741
3/15/201637.3937.8937.3137.71258,106
3/14/201637.4837.7537.2337.64326,155
3/11/201637.4137.6737.2137.59446,634
3/10/201636.9337.3736.7237.24492,065
3/9/201636.1937.1936.0536.90824,651
3/8/201636.6636.6836.0336.08506,330
3/7/201636.0536.8036.0036.71395,627
3/4/201636.1236.4435.8536.13734,827
3/3/201636.6236.7135.3436.08546,225
3/2/201636.3036.7236.2936.63476,808
3/1/201635.8136.4435.6236.37539,754
2/29/201635.6236.1935.5035.65945,277
2/26/201636.7236.9035.5935.60954,283
2/25/201635.5337.1735.5336.72794,264
2/24/201634.7235.4934.4935.36362,961
2/23/201635.2835.6834.9634.96317,957
2/22/201635.1236.0835.0535.41844,831
2/19/201633.6935.0533.4634.93973,644
2/18/201633.7034.3833.4133.86607,880
2/17/201634.1434.3733.5633.60823,724
2/16/201633.4534.4233.2634.04588,010
2/12/201633.5333.7932.9633.061,053,316
2/11/201633.0734.0132.7433.53579,736
2/10/201632.7534.2232.6733.67983,655
2/9/201633.6533.6732.5632.631,448,107
2/8/201634.1734.4233.5133.991,638,043
2/5/201633.8834.7833.8434.371,009,498
2/4/201632.9634.8132.8033.771,094,105
2/3/201632.2932.6831.9332.57948,291
2/2/201632.5732.8631.7332.082,115,421
2/1/201632.8333.0432.1432.32764,843
1/29/201632.6533.2132.6533.171,247,290
1/28/201631.2732.8131.1832.541,027,107
1/27/201631.6431.6931.0331.19324,497
1/26/201630.8931.9430.8831.70414,857
1/25/201630.3431.0530.0130.80582,798
1/22/201629.8930.4629.6530.42620,799
1/21/201630.0030.3629.3829.45625,351
1/20/201630.5030.7828.8329.70833,609
1/19/201631.6631.7930.7930.95755,900
1/15/201630.9931.5230.9931.40702,579
1/14/201631.2131.7330.5731.52888,841
1/13/201630.9931.8030.9331.15741,092
1/12/201630.9330.9630.5830.87893,244
1/11/201630.8830.9430.5130.64549,753
1/8/201631.2131.4130.6530.73670,093
1/7/201631.0931.3130.8631.09779,842
1/6/201631.1731.5630.9731.48587,315
1/5/201630.9631.4830.5931.46423,635
1/4/201631.6331.6330.5530.82678,262
12/31/201532.5232.5231.7631.79427,640
12/30/201532.4332.5032.2432.28255,952
12/29/201532.1932.4832.1032.41367,447
12/28/201531.7932.2831.6832.25826,635
12/24/201532.1432.4432.1332.26263,728
12/23/201532.3432.5132.0232.14378,078
12/22/201532.2132.5432.1532.17347,196
12/21/201531.9932.2531.8532.13270,409
12/18/201532.1132.1231.5931.781,144,222
12/17/201532.4532.4531.6532.02449,928
12/16/201531.8132.3331.7132.26494,932
12/15/201531.6031.9331.2031.69539,435
12/14/201531.1631.4430.7831.40577,606
12/11/201531.4931.5931.0531.32576,481
12/10/201531.6232.0831.5331.82490,413
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center