DuPont Fabros Technology Inc $27.65

up +0.24


22/7/2014 04:00 PM  |  NYSE : DFT  
Industries : Real Estate / Reit - Office
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFT historical data

Date Open High Low Close Volume
7/21/201427.1527.5026.9927.41321,681
7/18/201426.8927.1926.6327.18453,856
7/17/201426.8227.0726.8226.93354,432
7/16/201427.1027.1026.7226.92383,136
7/15/201426.9827.0826.8127.07259,429
7/14/201426.9927.0326.7726.98365,542
7/11/201426.7526.9926.6826.90385,630
7/10/201426.4526.8326.4226.80297,044
7/9/201426.8226.8226.5026.65245,700
7/8/201426.4526.8026.3726.73491,139
7/7/201426.1526.5925.9126.46453,850
7/3/201426.0926.2425.8026.19245,543
7/2/201426.8427.0125.8426.10869,423
7/1/201426.6227.2026.4126.95850,537
6/30/201427.0027.1026.6826.96610,398
6/27/201426.6327.0526.6127.03582,215
6/26/201427.0427.0826.6326.76403,391
6/25/201426.5927.0226.4327.00615,620
6/24/201426.6026.9026.6026.68393,263
6/23/201426.5726.8026.5226.66761,315
6/20/201426.3326.6426.1426.56823,779
6/19/201426.4726.4726.1726.28652,699
6/18/201426.6826.6926.2826.40675,162
6/17/201426.6926.7826.5526.70589,163
6/16/201426.7126.7526.4526.72368,820
6/13/201426.5126.6426.2826.58358,189
6/12/201426.4226.5125.9026.471,268,208
6/11/201426.9627.0126.4626.48421,239
6/10/201426.9627.1626.8326.94404,051
6/9/201427.2727.3727.0027.02566,443
6/6/201427.0027.3526.8127.29694,210
6/5/201426.5026.9126.2126.91711,399
6/4/201426.1126.5025.9326.44590,203
6/3/201425.5826.2125.5226.16837,636
6/2/201425.5525.8025.5025.72781,902
5/30/201425.7025.8525.5525.57701,452
5/29/201425.1825.6525.1825.61452,624
5/28/201425.2125.2924.9725.18849,259
5/27/201425.3825.4925.1625.26764,091
5/23/201425.1625.3325.0925.24526,208
5/22/201425.2025.3525.0925.15592,438
5/21/201425.5825.6525.1725.20522,399
5/20/201425.7325.8525.3925.56997,289
5/19/201425.6325.8125.4025.79224,131
5/16/201425.4825.6625.2825.62403,449
5/15/201425.3025.6025.1825.54713,044
5/14/201425.5925.6725.3225.36546,265
5/13/201425.8726.0325.4925.57636,918
5/12/201425.5826.0125.4625.80778,858
5/9/201424.7125.5224.7125.50766,645
5/8/201424.5924.8624.3824.80841,110
5/7/201423.9024.6423.7524.61608,476
5/6/201423.6123.8823.6123.84618,003
5/5/201423.9624.0423.6723.76485,880
5/2/201423.9724.3323.8323.96609,215
5/1/201424.2824.2823.7524.00772,991
4/30/201424.0224.2523.8624.23529,265
4/29/201423.9424.2223.8024.02698,825
4/28/201423.7123.9523.5123.87674,006
4/25/201423.6023.8223.5023.68741,418
4/24/201424.4424.4423.2923.69940,501
4/23/201424.3924.3923.9724.16877,620
4/22/201424.1524.5324.1524.35626,011
4/21/201424.2324.2423.9224.24501,395
4/17/201424.3424.5324.1524.23479,768
4/16/201424.4524.5324.2624.40939,380
4/15/201424.6124.7424.1424.31740,668
4/14/201424.0424.5723.7924.56712,452
4/11/201424.0424.3423.7823.78981,703
4/10/201424.5024.7624.1624.16955,958
4/9/201424.4924.7624.3924.60690,274
4/8/201424.7324.8024.3024.38691,049
4/7/201424.3324.9724.2624.681,050,742
4/4/201423.8524.6723.6224.301,392,051
4/3/201422.9424.1722.9423.821,816,788
4/2/201423.3123.4722.7722.861,542,302
4/1/201424.0624.0623.1223.75984,649
3/31/201424.2624.6024.0324.07470,594
3/28/201424.4024.5024.1424.20404,037
3/27/201424.0224.5424.0224.30929,156
3/26/201423.6924.2623.5024.061,289,303
3/25/201423.3523.5923.2123.49621,394
3/24/201423.7723.7923.2123.22543,068
3/21/201423.6723.8723.5823.66654,982
3/20/201424.0524.1123.5123.68743,723
3/19/201424.9425.0124.0524.14386,147
3/18/201425.0625.1324.6924.92648,850
3/17/201424.9225.1724.7625.04704,299
3/14/201424.4724.9824.4224.76421,908
3/13/201424.7724.7724.4324.49367,517
3/12/201424.4424.7224.3424.67318,922
3/11/201424.2924.6124.2624.53476,702
3/10/201424.5824.8524.1824.30921,423
3/7/201425.9625.9624.1425.103,324,041
3/6/201427.0227.0225.9726.001,141,225
3/5/201427.1127.2026.7627.01413,649
3/4/201426.7227.3626.7227.16546,072
3/3/201426.4726.7426.3026.52440,024
2/28/201426.1326.7526.0326.56805,779
2/27/201426.0626.2425.9126.06229,524
Trading Center