$40.32 +0.18 (%) DuPont Fabros Technology Inc - New York Stock Exchange, Inc.

Dec. 5, 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
12/5/201640.3140.3739.8340.32489,696
12/2/201639.8640.5739.7040.14822,467
12/1/201640.3540.4238.9539.55868,227
11/30/201641.8141.8140.5240.66844,700
11/29/201641.4642.5341.3842.22774,087
11/28/201641.8842.3741.4741.51872,325
11/25/201641.0541.7041.0541.38125,372
11/23/201641.2341.6040.7541.00549,550
11/22/201639.9341.7339.7341.65814,607
11/21/201639.5440.1339.3639.49856,403
11/18/201638.3539.4738.3539.31696,426
11/17/201639.2239.6438.1438.18579,270
11/16/201639.0339.3338.5639.151,188,880
11/15/201639.6740.0838.6838.93527,075
11/14/201638.9239.5238.4339.48829,278
11/11/201639.2439.8238.8338.98741,929
11/10/201640.1140.2538.9339.211,016,043
11/9/201640.2940.9239.5040.07949,384
11/8/201640.3041.2140.1341.12743,428
11/7/201639.8940.8239.7040.48702,760
11/4/201639.1939.7539.0039.25839,845
11/3/201638.7339.2338.5439.06665,075
11/2/201639.4039.5338.8038.811,146,056
11/1/201640.6540.8139.1339.23764,263
10/31/201641.2941.3740.5740.81884,774
10/28/201641.4542.2741.0641.241,448,716
10/27/201641.5141.6338.6540.261,780,813
10/26/201642.9042.9042.0942.23589,034
10/25/201642.7043.2242.5842.92323,918
10/24/201643.8944.3842.6442.75662,441
10/21/201642.9043.9842.8143.80956,842
10/20/201642.9643.4342.7643.34884,723
10/19/201642.8043.3342.5843.17923,146
10/18/201642.2143.1741.9842.85969,948
10/17/201641.1142.1140.5841.87665,168
10/14/201641.3341.7741.0141.14711,691
10/13/201640.5741.5340.3541.43910,418
10/12/201639.5540.7139.5140.56666,830
10/11/201639.6339.8239.2139.37584,342
10/10/201639.1240.1839.1239.77548,129
10/7/201638.6140.4838.5239.161,555,960
10/6/201638.1038.3737.5438.02779,835
10/5/201639.0039.3838.1638.28698,849
10/4/201640.5540.5539.0839.38676,762
10/3/201641.2041.2240.2840.45613,204
9/30/201642.1142.2041.2341.25858,263
9/29/201642.4042.4041.2041.79916,907
9/28/201642.6242.7642.2042.45447,438
9/27/201643.1643.1642.2142.36654,718
9/26/201642.9843.2942.6342.99449,520
9/23/201643.6443.8642.7943.00774,188
9/22/201643.2043.9943.0943.96623,542
9/21/201642.6443.1241.5842.75670,593
9/20/201643.4543.4642.3742.40772,950
9/19/201642.8843.3542.6643.24486,545
9/16/201642.2642.8042.0242.75755,953
9/15/201642.3242.6642.0542.57591,288
9/14/201642.6042.8342.1042.40598,334
9/13/201643.3843.3841.9042.05544,267
9/12/201642.7443.7642.5943.52912,731
9/9/201643.5043.7642.6942.961,930,947
9/8/201644.1644.5743.9144.00828,827
9/7/201644.0044.5743.5844.41985,099
9/6/201643.2144.0642.8444.04870,120
9/2/201642.3043.8742.2943.001,003,739
9/1/201642.2142.3541.5342.131,115,845
8/31/201643.0043.0242.3442.401,018,461
8/30/201643.2143.2142.6643.00634,012
8/29/201643.1243.4442.7943.21599,093
8/26/201642.6043.0442.2543.001,120,085
8/25/201643.5043.6442.2042.642,251,368
8/24/201645.4545.6843.5543.681,560,505
8/23/201645.1245.6845.1245.40870,354
8/22/201644.4545.0444.2445.04745,527
8/19/201644.5344.5643.6044.50759,958
8/18/201645.0845.2043.9644.591,048,602
8/17/201645.3045.3143.9445.18841,385
8/16/201646.3146.3145.3145.35503,577
8/15/201647.2447.4446.2246.35579,618
8/12/201647.3548.2046.9347.17697,791
8/11/201646.9047.4946.8847.25840,005
8/10/201646.7646.9746.5046.87513,617
8/9/201646.0046.9645.5046.78640,678
8/8/201646.4446.4645.9046.14766,485
8/5/201646.6746.9146.2646.47737,809
8/4/201646.6646.8946.3546.51635,438
8/3/201646.8646.9846.3146.50964,003
8/2/201647.6547.9646.5846.76627,414
8/1/201647.8748.0347.2447.83629,047
7/29/201647.5348.9747.4947.83805,936
7/28/201645.9447.4545.7747.401,078,324
7/27/201645.1746.0444.9145.90932,139
7/26/201646.3046.4645.6645.83946,149
7/25/201647.3647.5246.1646.21748,370
7/22/201646.2347.9746.1247.301,488,987
7/21/201647.0247.1645.7546.301,486,670
7/20/201647.3747.5746.8847.01735,684
7/19/201647.2647.4546.6547.42558,186
7/18/201646.6947.4546.5447.23752,469
7/15/201646.1646.8546.1546.491,175,559
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center