$34.00 +0.05 (%) DuPont Fabros Technology Inc - NYSE

Dec. 18, 2014 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFT historical data

Date Open High Low Close Volume
12/16/201433.7034.1533.4333.46816,030
12/15/201434.4034.5233.5133.70995,459
12/12/201433.9634.7633.8734.281,987,561
12/11/201434.0234.3233.9634.22489,476
12/10/201433.9234.1733.7133.86571,829
12/9/201433.2834.0233.2033.95459,616
12/8/201433.5534.1933.4233.62578,132
12/5/201433.3333.8433.1833.54638,927
12/4/201433.2233.6432.9633.52644,777
12/3/201432.4533.2332.4533.15743,306
12/2/201432.2032.5531.8232.30510,345
12/1/201432.5632.5832.1532.16444,304
11/28/201432.5032.9332.4432.59345,523
11/26/201431.8632.5431.7832.43611,201
11/25/201431.5531.7531.3131.72571,089
11/24/201430.9331.6830.8231.46959,868
11/21/201431.1331.2930.9430.99751,444
11/20/201430.9931.0030.6530.82674,026
11/19/201430.6430.6630.3830.48353,027
11/18/201430.9531.0230.6730.68667,509
11/17/201431.1231.3630.9230.961,358,792
11/14/201431.5031.6431.1331.16594,230
11/13/201431.2831.5731.1931.53526,720
11/12/201431.3531.3930.9931.29416,950
11/11/201431.1731.4430.6931.40652,692
11/10/201430.5831.2530.4431.11509,109
11/7/201430.5530.7230.2730.59473,376
11/6/201430.9030.9830.4030.52486,761
11/5/201430.9031.1530.6330.88465,009
11/4/201430.8430.9130.6530.87487,487
11/3/201430.9231.0730.4830.79856,553
10/31/201431.0231.0930.3530.971,335,946
10/30/201430.3030.4929.6330.44997,745
10/29/201429.9130.2729.7030.22908,667
10/28/201429.5629.9129.3629.91717,522
10/27/201429.2229.5229.0329.51561,412
10/24/201429.3329.4028.7629.23775,123
10/23/201429.0329.3128.7529.25490,488
10/22/201429.2329.5428.7528.80655,718
10/21/201428.9129.2428.6729.20695,736
10/20/201428.3128.7928.2428.77509,091
10/17/201428.2828.4227.8028.36584,789
10/16/201427.8628.1827.7127.92726,632
10/15/201427.7628.3927.5828.07690,242
10/14/201427.9628.4327.6327.99881,986
10/13/201427.7828.2327.7027.78500,315
10/10/201427.7928.4027.6327.64670,540
10/9/201428.1128.3827.5927.72621,316
10/8/201427.4128.0527.2128.00582,157
10/7/201427.1527.4927.0327.32548,272
10/6/201427.4027.6027.2027.23464,621
10/3/201427.3527.5127.0927.39557,647
10/2/201427.4727.7026.9427.21620,277
10/1/201426.8227.5526.5627.31958,682
9/30/201427.0927.2526.6927.04789,365
9/29/201427.1727.1726.7527.10877,847
9/26/201427.0527.3826.9027.36679,708
9/25/201427.0227.3726.8427.031,056,915
9/24/201426.8527.2426.8527.02371,123
9/23/201427.2127.2626.7526.84545,165
9/22/201427.2027.3827.0227.30364,138
9/19/201427.2127.4327.1927.25674,932
9/18/201427.4827.5726.6727.15650,382
9/17/201427.4227.6026.9027.02420,729
9/16/201427.0727.4526.9427.39311,823
9/15/201427.4627.5426.9827.07229,252
9/12/201428.5828.5827.2727.39456,790
9/11/201428.3228.7328.2628.67393,663
9/10/201429.0629.0628.3128.41443,362
9/9/201429.3729.4229.1329.14616,161
9/8/201429.0229.3728.9529.34679,899
9/5/201428.7929.0428.7028.99738,768
9/4/201428.6929.0028.5428.83530,921
9/3/201428.5628.7128.5428.64359,166
9/2/201428.2228.5428.1828.48358,661
8/29/201428.1328.2027.8028.16403,320
8/28/201428.0128.1527.9428.05551,967
8/27/201428.0528.1527.9128.05513,982
8/26/201427.6328.1027.6028.04649,113
8/25/201428.1328.1427.4827.61532,301
8/22/201428.4528.5227.9928.00365,455
8/21/201428.7528.8428.4428.45325,398
8/20/201428.4628.9028.2728.75573,651
8/19/201428.2828.7128.2828.48472,213
8/18/201427.9928.3927.9928.25441,730
8/15/201428.0928.1227.7627.88690,443
8/14/201428.2328.3727.9327.99321,057
8/13/201427.9728.3327.9728.15270,357
8/12/201427.7928.0327.7827.96542,143
8/11/201427.6127.9627.6027.81477,531
8/8/201427.3127.6327.3127.53592,219
8/7/201427.2927.6327.2027.32531,828
8/6/201427.3827.4527.2027.25585,836
8/5/201427.4827.6227.3327.41650,014
8/4/201427.6727.7127.3727.54781,252
8/1/201427.4327.8327.4327.57446,358
7/31/201427.7627.8127.4127.41484,300
7/30/201428.0328.1327.6427.81432,101
7/29/201428.0128.3027.8127.93518,512
7/28/201428.0728.3027.9828.00705,666
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center